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 )

48.79 +0.12 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 30, 2003 8.999 9.118 8.999 9.118 49,983 +0.15(+1.71%)
May 29, 2003 8.996 9.064 8.965 8.965 111,138 -0.04(-0.49%)
May 28, 2003 8.999 9.044 8.996 9.010 66,448 +0.01(+0.11%)
May 27, 2003 8.809 9.003 8.792 8.999 66,154 +0.17(+1.97%)
May 23, 2003 8.772 8.850 8.772 8.826 75,562 +0.03(+0.39%)
May 22, 2003 8.717 8.809 8.717 8.792 27,637 +0.06(+0.70%)
May 21, 2003 8.642 8.731 8.639 8.731 59,979 +0.07(+0.79%)
May 20, 2003 8.646 8.714 8.598 8.663 142,304 +0.04(+0.47%)
May 19, 2003 8.795 8.795 8.608 8.622 46,454 -0.17(-1.97%)
May 16, 2003 8.782 8.829 8.748 8.795 32,342 -0.01(-0.15%)
May 15, 2003 8.809 8.836 8.792 8.809 87,029 +0.03(+0.39%)
May 14, 2003 8.843 8.843 8.717 8.775 73,504 -0.03(-0.39%)
May 13, 2003 8.802 8.836 8.785 8.809 83,501 -0.02(-0.19%)
May 12, 2003 8.690 8.840 8.680 8.826 89,675 +0.11(+1.21%)
May 09, 2003 8.639 8.741 8.639 8.721 71,152 +0.07(+0.83%)
May 08, 2003 8.693 8.697 8.625 8.649 41,750 -0.09(-1.05%)
May 07, 2003 8.755 8.772 8.683 8.741 72,328 -0.02(-0.23%)
May 06, 2003 8.673 8.775 8.673 8.761 85,853 +0.07(+0.82%)
May 05, 2003 8.704 8.738 8.639 8.690 88,205 -0.02(-0.20%)
May 02, 2003 8.588 8.734 8.588 8.707 99,966 +0.10(+1.19%)
May 01, 2003 8.615 8.632 8.554 8.605 41,456 -0.03(-0.32%)
Apr 30, 2003 8.605 8.673 8.605 8.632 80,561 -0.01(-0.16%)
Apr 29, 2003 8.649 8.710 8.622 8.646 72,622 -0.02(-0.27%)
Apr 28, 2003 8.571 8.673 8.571 8.670 47,630 +0.09(+1.07%)
Apr 25, 2003 8.656 8.656 8.530 8.578 61,155 -0.10(-1.14%)
Apr 24, 2003 8.751 8.751 8.629 8.676 68,800 -0.07(-0.85%)
Apr 23, 2003 8.571 8.751 8.561 8.751 42,338 +0.16(+1.90%)
Apr 22, 2003 8.380 8.659 8.367 8.588 150,537 +0.19(+2.23%)
Apr 21, 2003 8.431 8.503 8.384 8.401 93,791 -0.03(-0.36%)
Apr 17, 2003 8.401 8.452 8.384 8.431 29,401 +0.05(+0.61%)
Apr 16, 2003 8.435 8.452 8.370 8.380 63,801 -0.04(-0.48%)
Apr 15, 2003 8.350 8.445 8.336 8.421 58,509 +0.05(+0.65%)
Apr 14, 2003 8.265 8.367 8.265 8.367 44,984 +0.13(+1.61%)
Apr 11, 2003 8.302 8.367 8.227 8.234 85,265 -0.00(-0.04%)
Apr 10, 2003 8.224 8.238 8.217 8.238 83,795 +0.04(+0.46%)
Apr 09, 2003 8.244 8.299 8.190 8.200 156,417 -0.04(-0.45%)
Apr 08, 2003 8.238 8.299 8.238 8.238 45,572 -0.01(-0.16%)
Apr 07, 2003 8.336 8.428 8.251 8.251 159,651 +0.04(+0.54%)
Apr 04, 2003 8.180 8.210 8.146 8.207 43,808 +0.05(+0.67%)
Apr 03, 2003 8.187 8.221 8.153 8.153 59,097 -0.03(-0.33%)
Apr 02, 2003 8.071 8.210 8.071 8.180 92,615 +0.19(+2.43%)
Apr 01, 2003 7.931 8.030 7.901 7.986 155,241 +0.08(+0.99%)
Mar 31, 2003 7.955 7.955 7.877 7.908 103,788 -0.12(-1.52%)
Mar 28, 2003 8.020 8.047 7.993 8.030 39,986 -0.02(-0.21%)
Mar 27, 2003 8.027 8.088 7.993 8.047 62,919 -0.03(-0.38%)
Mar 26, 2003 8.102 8.102 8.044 8.078 185,819 -0.02(-0.29%)
Mar 25, 2003 8.027 8.108 7.986 8.102 80,267 +0.09(+1.15%)
Mar 24, 2003 8.095 8.108 7.986 8.010 115,255 -0.23(-2.85%)
Mar 21, 2003 8.129 8.244 8.105 8.244 96,732 +0.17(+2.15%)
Mar 20, 2003 8.027 8.105 7.976 8.071 116,725 +0.00(+0.00%)
Mar 19, 2003 7.986 8.074 7.986 8.071 39,986 +0.10(+1.19%)
Mar 18, 2003 7.976 8.010 7.959 7.976 62,919 +0.03(+0.39%)
Mar 17, 2003 7.738 7.959 7.670 7.945 125,839 +0.21(+2.77%)
Mar 14, 2003 7.761 7.789 7.731 7.731 129,074 -0.01(-0.09%)
Mar 13, 2003 7.619 7.738 7.619 7.738 85,265 +0.19(+2.48%)
Mar 12, 2003 7.578 7.581 7.466 7.551 127,898 -0.01(-0.18%)
Mar 11, 2003 7.588 7.612 7.564 7.564 139,070 -0.00(-0.04%)
Mar 10, 2003 7.721 7.721 7.551 7.568 124,369 -0.18(-2.37%)
Mar 07, 2003 7.670 7.782 7.670 7.751 98,790 +0.02(+0.26%)
Mar 06, 2003 7.748 7.785 7.721 7.731 103,200 -0.02(-0.31%)
Mar 05, 2003 7.697 7.765 7.697 7.755 50,571 +0.04(+0.57%)
Mar 04, 2003 7.806 7.806 7.707 7.710 59,391 -0.08(-1.00%)
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.