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 )

48.56 +0.39 (+0.81%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 17, 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 (%)
Mar 31, 2011 9.783 9.800 9.759 9.800 97,399 +0.03(+0.32%)
Mar 30, 2011 9.731 9.783 9.617 9.769 99,958 +0.09(+0.93%)
Mar 29, 2011 9.614 9.679 9.589 9.679 49,893 +0.03(+0.32%)
Mar 28, 2011 9.555 9.691 9.555 9.648 77,877 -0.03(-0.32%)
Mar 25, 2011 9.627 9.707 9.627 9.679 53,823 +0.06(+0.62%)
Mar 24, 2011 9.589 9.631 9.574 9.620 51,328 +0.07(+0.75%)
Mar 23, 2011 9.475 9.563 9.448 9.548 81,254 +0.03(+0.33%)
Mar 22, 2011 9.500 9.527 9.483 9.517 72,880 +0.02(+0.22%)
Mar 21, 2011 9.531 9.531 9.461 9.496 38,737 +0.13(+1.44%)
Mar 18, 2011 9.372 9.444 9.340 9.361 65,841 +0.08(+0.82%)
Mar 17, 2011 9.261 9.365 9.261 9.285 86,907 +0.03(+0.37%)
Mar 16, 2011 9.461 9.461 9.212 9.251 64,893 -0.21(-2.23%)
Mar 15, 2011 9.390 9.596 9.354 9.461 64,560 -0.13(-1.41%)
Mar 14, 2011 9.510 9.596 9.465 9.596 137,857 -0.01(-0.11%)
Mar 11, 2011 9.569 9.610 9.506 9.607 185,544 -0.00(-0.04%)
Mar 10, 2011 9.679 9.679 9.596 9.610 95,424 -0.17(-1.77%)
Mar 09, 2011 9.714 9.793 9.714 9.783 91,803 +0.02(+0.21%)
Mar 08, 2011 9.807 9.904 9.752 9.763 187,282 -0.04(-0.45%)
Mar 07, 2011 9.832 9.843 9.762 9.807 185,504 -0.03(-0.28%)
Mar 04, 2011 9.811 9.835 9.757 9.835 69,626 -0.02(-0.18%)
Mar 03, 2011 9.783 9.876 9.783 9.852 128,684 +0.07(+0.71%)
Mar 02, 2011 9.710 9.807 9.700 9.783 125,480 +0.05(+0.53%)
Mar 01, 2011 9.807 9.821 9.714 9.731 123,219 -0.08(-0.78%)
Feb 28, 2011 9.804 9.837 9.776 9.807 163,327 +0.01(+0.07%)
Feb 25, 2011 9.755 9.811 9.755 9.800 72,750 +0.08(+0.82%)
Feb 24, 2011 9.773 9.825 9.662 9.721 86,740 -0.10(-1.02%)
Feb 23, 2011 9.873 9.882 9.752 9.821 214,606 -0.07(-0.70%)
Feb 22, 2011 9.966 9.966 9.849 9.890 271,168 -0.13(-1.31%)
Feb 18, 2011 9.977 10.04 9.977 10.02 131,408 +0.02(+0.24%)
Feb 17, 2011 9.908 10.01 9.901 9.997 218,348 +0.05(+0.52%)
Feb 16, 2011 9.887 9.946 9.863 9.946 220,696 +0.10(+1.02%)
Feb 15, 2011 9.800 9.845 9.778 9.845 200,194 +0.00(+0.04%)
Feb 14, 2011 9.748 9.842 9.748 9.842 217,660 +0.07(+0.67%)
Feb 11, 2011 9.648 9.790 9.648 9.776 183,133 +0.10(+1.04%)
Feb 10, 2011 9.669 9.686 9.624 9.676 134,554 -0.05(-0.53%)
Feb 09, 2011 9.697 9.731 9.676 9.728 224,131 -0.02(-0.21%)
Feb 08, 2011 9.686 9.748 9.617 9.748 111,169 +0.04(+0.39%)
Feb 07, 2011 9.589 9.731 9.589 9.710 192,643 +0.10(+1.08%)
Feb 04, 2011 9.562 9.607 9.544 9.607 167,445 +0.05(+0.51%)
Feb 03, 2011 9.500 9.562 9.461 9.558 116,883 +0.03(+0.29%)
Feb 02, 2011 9.458 9.551 9.458 9.531 147,660 +0.04(+0.44%)
Feb 01, 2011 9.327 9.489 9.327 9.489 191,221 +0.16(+1.70%)
Jan 31, 2011 9.323 9.375 9.292 9.330 268,592 -0.01(-0.07%)
Jan 28, 2011 9.555 9.555 9.306 9.337 203,710 -0.19(-1.96%)
Jan 27, 2011 9.451 9.531 9.444 9.524 84,377 +0.07(+0.69%)
Jan 26, 2011 9.423 9.482 9.417 9.458 234,411 +0.07(+0.77%)
Jan 25, 2011 9.320 9.385 9.295 9.385 237,332 +0.07(+0.71%)
Jan 24, 2011 9.233 9.339 9.233 9.320 66,605 +0.05(+0.56%)
Jan 21, 2011 9.302 9.358 9.251 9.268 84,155 -0.01(-0.07%)
Jan 20, 2011 9.299 9.299 9.206 9.275 99,998 -0.04(-0.45%)
Jan 19, 2011 9.392 9.423 9.299 9.316 128,713 -0.09(-0.96%)
Jan 18, 2011 9.382 9.406 9.375 9.406 121,654 +0.00(+0.00%)
Jan 14, 2011 9.340 9.406 9.302 9.406 115,845 +0.03(+0.30%)
Jan 13, 2011 9.368 9.399 9.340 9.378 99,833 +0.03(+0.30%)
Jan 12, 2011 9.295 9.375 9.295 9.351 70,046 +0.10(+1.12%)
Jan 11, 2011 9.206 9.261 9.199 9.247 118,702 +0.05(+0.53%)
Jan 10, 2011 9.164 9.209 9.143 9.199 163,712 -0.02(-0.23%)
Jan 07, 2011 9.268 9.276 9.188 9.219 221,318 -0.04(-0.41%)
Jan 06, 2011 9.271 9.271 9.237 9.257 75,980 -0.02(-0.26%)
Jan 05, 2011 9.271 9.295 9.240 9.282 129,890 -0.02(-0.26%)
Jan 04, 2011 9.351 9.351 9.268 9.306 86,271 -0.05(-0.52%)
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.