Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General American Investors Company, Inc. (NY: GAM )

48.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 8.333 8.387 8.244 8.290 151,040 -0.01(-0.10%)
Sep 29, 2010 8.272 8.326 8.255 8.299 98,928 -0.01(-0.12%)
Sep 28, 2010 8.241 8.309 8.139 8.309 171,209 +0.08(+0.99%)
Sep 27, 2010 8.251 8.274 8.221 8.227 110,345 -0.01(-0.09%)
Sep 24, 2010 8.139 8.251 8.139 8.235 132,493 +0.18(+2.25%)
Sep 23, 2010 8.098 8.149 8.040 8.054 216,338 -0.08(-1.00%)
Sep 22, 2010 8.180 8.231 8.129 8.136 108,760 -0.05(-0.62%)
Sep 21, 2010 8.204 8.255 8.149 8.187 142,413 +0.00(+0.00%)
Sep 20, 2010 8.085 8.203 8.071 8.187 132,181 +0.12(+1.48%)
Sep 17, 2010 8.068 8.091 8.024 8.068 84,800 +0.04(+0.51%)
Sep 15, 2010 8.000 8.040 7.972 8.027 134,184 +0.01(+0.17%)
Sep 14, 2010 7.969 8.034 7.952 8.013 135,915 +0.03(+0.34%)
Sep 13, 2010 7.945 8.017 7.945 7.986 133,728 +0.08(+1.03%)
Sep 10, 2010 7.816 7.914 7.816 7.904 50,359 +0.07(+0.87%)
Sep 09, 2010 7.918 7.935 7.813 7.836 111,021 +0.04(+0.52%)
Sep 08, 2010 7.772 7.841 7.758 7.795 145,392 +0.01(+0.13%)
Sep 07, 2010 7.836 7.840 7.775 7.785 126,348 -0.09(-1.17%)
Sep 03, 2010 7.833 7.894 7.806 7.877 134,287 +0.09(+1.14%)
Sep 02, 2010 7.676 7.789 7.676 7.789 101,601 +0.12(+1.55%)
Sep 01, 2010 7.527 7.673 7.510 7.670 178,939 +0.23(+3.11%)
Aug 31, 2010 7.435 7.483 7.394 7.438 117,871 -0.03(-0.36%)
Aug 30, 2010 7.554 7.568 7.449 7.466 74,789 -0.09(-1.22%)
Aug 27, 2010 7.557 7.566 7.380 7.557 134,498 +0.13(+1.79%)
Aug 26, 2010 7.493 7.554 7.411 7.425 62,461 -0.07(-0.95%)
Aug 25, 2010 7.404 7.517 7.367 7.496 142,387 +0.05(+0.63%)
Aug 24, 2010 7.483 7.503 7.367 7.449 254,984 -0.11(-1.48%)
Aug 23, 2010 7.598 7.653 7.561 7.561 228,446 +0.00(+0.00%)
Aug 20, 2010 7.551 7.585 7.489 7.561 184,437 -0.01(-0.13%)
Aug 19, 2010 7.663 7.687 7.534 7.571 238,675 -0.12(-1.59%)
Aug 18, 2010 7.673 7.738 7.636 7.693 126,227 +0.03(+0.35%)
Aug 17, 2010 7.595 7.735 7.595 7.666 217,976 +0.11(+1.44%)
Aug 16, 2010 7.534 7.598 7.496 7.557 157,787 -0.03(-0.45%)
Aug 13, 2010 7.591 7.646 7.585 7.591 66,224 -0.04(-0.58%)
Aug 12, 2010 7.585 7.680 7.571 7.636 112,447 -0.08(-1.01%)
Aug 11, 2010 7.792 7.792 7.680 7.714 134,028 -0.26(-3.28%)
Aug 10, 2010 7.965 8.006 7.901 7.976 127,304 -0.05(-0.59%)
Aug 09, 2010 8.010 8.038 7.986 8.023 103,579 +0.03(+0.38%)
Aug 06, 2010 7.993 8.006 7.877 7.993 112,170 -0.03(-0.38%)
Aug 05, 2010 7.996 8.027 7.959 8.023 187,621 -0.01(-0.08%)
Aug 04, 2010 7.979 8.034 7.979 8.030 114,864 +0.05(+0.68%)
Aug 03, 2010 7.986 8.061 7.959 7.976 108,116 -0.05(-0.59%)
Aug 02, 2010 7.965 8.027 7.942 8.023 210,858 +0.20(+2.57%)
Jul 30, 2010 7.823 7.853 7.738 7.823 345,992 +0.00(+0.04%)
Jul 29, 2010 7.918 7.935 7.738 7.819 202,431 -0.06(-0.73%)
Jul 28, 2010 7.870 7.942 7.836 7.877 74,127 -0.07(-0.86%)
Jul 27, 2010 8.000 8.030 7.927 7.945 79,702 -0.03(-0.34%)
Jul 26, 2010 7.863 7.972 7.863 7.972 128,400 +0.12(+1.56%)
Jul 23, 2010 7.734 7.877 7.721 7.850 192,723 +0.12(+1.54%)
Jul 22, 2010 7.649 7.755 7.639 7.731 318,213 +0.19(+2.48%)
Jul 21, 2010 7.680 7.687 7.381 7.544 321,785 -0.09(-1.11%)
Jul 20, 2010 7.380 7.642 7.380 7.629 218,984 +0.09(+1.22%)
Jul 19, 2010 7.544 7.568 7.455 7.537 147,794 +0.01(+0.09%)
Jul 16, 2010 7.530 7.687 7.486 7.530 75,742 -0.19(-2.51%)
Jul 15, 2010 7.721 7.734 7.554 7.724 136,071 +0.02(+0.22%)
Jul 14, 2010 7.676 7.755 7.656 7.707 134,813 -0.00(-0.04%)
Jul 13, 2010 7.639 7.727 7.636 7.710 201,437 +0.15(+1.99%)
Jul 12, 2010 7.534 7.578 7.510 7.560 77,232 +0.00(+0.03%)
Jul 09, 2010 7.557 7.588 7.506 7.557 308,401 +0.03(+0.36%)
Jul 08, 2010 7.510 7.534 7.462 7.530 99,960 +0.06(+0.82%)
Jul 07, 2010 7.197 7.469 7.197 7.469 279,905 +0.22(+3.05%)
Jul 06, 2010 7.323 7.380 7.166 7.248 133,155 -0.01(-0.19%)
Jul 02, 2010 7.261 7.285 7.149 7.261 114,223 +0.03(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.