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 )

48.77 +0.10 (+0.21%)
Streaming Delayed Price Updated: 10:03 AM 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 (%)
Sep 30, 2003 9.404 9.428 9.319 9.350 53,511 -0.06(-0.69%)
Sep 29, 2003 9.384 9.421 9.360 9.414 17,053 +0.03(+0.33%)
Sep 26, 2003 9.452 9.452 9.357 9.384 74,092 -0.10(-1.08%)
Sep 25, 2003 9.540 9.567 9.486 9.486 25,873 -0.04(-0.43%)
Sep 24, 2003 9.700 9.693 9.516 9.527 37,928 -0.17(-1.79%)
Sep 23, 2003 9.605 9.700 9.625 9.700 47,925 +0.10(+0.99%)
Sep 22, 2003 9.676 9.676 9.632 9.605 74,974 -0.12(-1.26%)
Sep 19, 2003 9.717 9.727 9.680 9.727 49,689 +0.00(+0.00%)
Sep 18, 2003 9.676 9.724 9.676 9.727 30,577 +0.10(+1.06%)
Sep 17, 2003 9.676 9.693 9.625 9.625 25,285 -0.05(-0.53%)
Sep 16, 2003 9.574 9.676 9.615 9.676 59,097 +0.11(+1.10%)
Sep 15, 2003 9.581 9.581 9.513 9.571 92,909 +0.01(+0.07%)
Sep 12, 2003 9.557 9.574 9.489 9.564 48,219 -0.02(-0.18%)
Sep 11, 2003 9.564 9.591 9.540 9.581 63,213 +0.02(+0.18%)
Sep 10, 2003 9.652 9.656 9.557 9.564 42,044 -0.09(-0.95%)
Sep 09, 2003 9.666 9.680 9.629 9.656 89,675 -0.01(-0.11%)
Sep 08, 2003 9.608 9.727 9.608 9.666 107,316 +0.01(+0.07%)
Sep 05, 2003 9.680 9.707 9.625 9.659 66,742 -0.02(-0.18%)
Sep 04, 2003 9.690 9.707 9.659 9.676 47,925 -0.01(-0.14%)
Sep 03, 2003 9.680 9.724 9.666 9.690 72,916 +0.00(+0.04%)
Sep 02, 2003 9.598 9.686 9.598 9.686 77,620 +0.08(+0.81%)
Aug 29, 2003 9.506 9.608 9.506 9.608 57,039 +0.07(+0.71%)
Aug 28, 2003 9.523 9.540 9.472 9.540 53,217 +0.07(+0.72%)
Aug 27, 2003 9.448 9.496 9.435 9.472 42,632 +0.01(+0.14%)
Aug 26, 2003 9.421 9.459 9.353 9.459 74,974 +0.04(+0.40%)
Aug 25, 2003 9.438 9.455 9.404 9.421 143,186 -0.07(-0.75%)
Aug 22, 2003 9.584 9.601 9.489 9.493 62,037 -0.05(-0.57%)
Aug 21, 2003 9.564 9.608 9.523 9.547 67,624 +0.00(+0.04%)
Aug 20, 2003 9.567 9.574 9.530 9.544 70,270 -0.05(-0.50%)
Aug 19, 2003 9.598 9.615 9.544 9.591 61,155 -0.01(-0.14%)
Aug 18, 2003 9.540 9.622 9.533 9.605 46,748 +0.09(+0.93%)
Aug 15, 2003 9.523 9.554 9.493 9.516 13,230 +0.03(+0.29%)
Aug 14, 2003 9.442 9.516 9.442 9.489 37,046 +0.05(+0.50%)
Aug 13, 2003 9.489 9.499 9.428 9.442 41,162 -0.05(-0.50%)
Aug 12, 2003 9.431 9.489 9.411 9.489 54,099 +0.04(+0.43%)
Aug 11, 2003 9.414 9.462 9.377 9.448 96,144 +0.07(+0.73%)
Aug 08, 2003 9.370 9.384 9.336 9.380 24,697 +0.04(+0.47%)
Aug 07, 2003 9.306 9.336 9.255 9.336 40,280 +0.00(+0.00%)
Aug 06, 2003 9.377 9.377 9.275 9.336 45,866 -0.04(-0.47%)
Aug 05, 2003 9.438 9.455 9.357 9.380 75,562 -0.05(-0.50%)
Aug 04, 2003 9.442 9.442 9.319 9.428 62,919 +0.00(+0.04%)
Aug 01, 2003 9.520 9.520 9.404 9.425 45,572 -0.11(-1.14%)
Jul 31, 2003 9.557 9.615 9.530 9.533 62,625 +0.02(+0.25%)
Jul 30, 2003 9.506 9.530 9.506 9.510 18,523 +0.01(+0.07%)
Jul 29, 2003 9.530 9.557 9.472 9.503 88,205 -0.04(-0.39%)
Jul 28, 2003 9.557 9.608 9.523 9.540 66,154 -0.03(-0.36%)
Jul 25, 2003 9.452 9.608 9.428 9.574 57,039 +0.13(+1.40%)
Jul 24, 2003 9.499 9.574 9.442 9.442 64,390 -0.03(-0.29%)
Jul 23, 2003 9.476 9.489 9.391 9.469 50,277 -0.00(-0.04%)
Jul 22, 2003 9.438 9.510 9.394 9.472 48,219 +0.06(+0.69%)
Jul 21, 2003 9.472 9.472 9.404 9.408 12,642 -0.06(-0.68%)
Jul 18, 2003 9.435 9.499 9.404 9.472 25,285 +0.05(+0.51%)
Jul 17, 2003 9.489 9.489 9.363 9.425 52,629 -0.09(-0.96%)
Jul 16, 2003 9.642 9.642 9.455 9.516 75,562 -0.04(-0.43%)
Jul 15, 2003 9.646 9.646 9.540 9.557 16,171 -0.07(-0.74%)
Jul 14, 2003 9.578 9.676 9.578 9.629 62,625 +0.12(+1.25%)
Jul 11, 2003 9.421 9.523 9.421 9.510 67,330 +0.09(+0.90%)
Jul 10, 2003 9.472 9.472 9.377 9.425 91,733 -0.10(-1.04%)
Jul 09, 2003 9.540 9.547 9.513 9.523 54,099 -0.02(-0.18%)
Jul 08, 2003 9.503 9.540 9.479 9.540 29,695 +0.03(+0.29%)
Jul 07, 2003 9.435 9.520 9.425 9.513 42,632 +0.13(+1.41%)
Jul 03, 2003 9.394 9.431 9.380 9.380 12,054 -0.03(-0.33%)
Jul 02, 2003 9.346 9.431 9.346 9.411 31,459 +0.09(+0.99%)
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.