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 +0.12 (+0.25%)
Official Closing 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 (%)
Jan 30, 2004 10.31 10.37 10.27 10.37 100,554 +0.04(+0.43%)
Jan 29, 2004 10.29 10.33 10.24 10.33 119,665 +0.03(+0.30%)
Jan 28, 2004 10.40 10.44 10.29 10.30 83,795 -0.12(-1.17%)
Jan 27, 2004 10.46 10.48 10.39 10.42 109,374 -0.04(-0.36%)
Jan 26, 2004 10.39 10.47 10.39 10.46 170,530 +0.06(+0.62%)
Jan 23, 2004 10.42 10.48 10.35 10.39 109,374 -0.03(-0.26%)
Jan 22, 2004 10.44 10.49 10.42 10.42 92,321 -0.01(-0.10%)
Jan 21, 2004 10.34 10.43 10.34 10.43 87,911 +0.09(+0.85%)
Jan 20, 2004 10.39 10.40 10.34 10.34 50,277 -0.03(-0.33%)
Jan 16, 2004 10.32 10.38 10.31 10.37 77,620 +0.04(+0.36%)
Jan 15, 2004 10.31 10.34 10.24 10.34 81,737 +0.01(+0.13%)
Jan 14, 2004 10.25 10.32 10.21 10.32 83,795 +0.12(+1.13%)
Jan 13, 2004 10.27 10.28 10.20 10.21 65,566 -0.05(-0.53%)
Jan 12, 2004 10.20 10.29 10.19 10.26 350,763 +0.02(+0.17%)
Jan 09, 2004 10.20 10.30 10.20 10.24 69,976 +0.01(+0.07%)
Jan 08, 2004 10.22 10.29 10.22 10.24 99,084 +0.03(+0.30%)
Jan 07, 2004 10.20 10.28 10.20 10.21 71,740 +0.01(+0.13%)
Jan 06, 2004 10.17 10.21 10.16 10.19 79,384 +0.01(+0.10%)
Jan 05, 2004 10.17 10.20 10.17 10.18 60,861 +0.05(+0.47%)
Jan 02, 2004 10.14 10.20 10.12 10.14 77,620 +0.02(+0.24%)
Dec 31, 2003 10.08 10.13 10.06 10.11 41,162 +0.04(+0.44%)
Dec 30, 2003 10.03 10.12 10.03 10.07 48,219 +0.02(+0.24%)
Dec 29, 2003 9.982 9.999 9.982 10.04 69,388 +0.09(+0.92%)
Dec 26, 2003 10.01 10.01 9.952 9.952 91,439 -0.07(-0.68%)
Dec 24, 2003 9.999 10.03 9.979 10.02 35,870 -0.01(-0.10%)
Dec 23, 2003 10.05 10.06 10.01 10.03 154,065 -0.01(-0.07%)
Dec 22, 2003 10.04 10.09 10.03 10.04 71,446 -0.00(-0.03%)
Dec 19, 2003 10.06 10.09 9.999 10.04 90,851 -0.01(-0.10%)
Dec 18, 2003 9.938 10.05 9.938 10.05 46,454 +0.14(+1.37%)
Dec 17, 2003 9.938 9.938 9.931 9.914 69,094 +0.02(+0.17%)
Dec 16, 2003 9.863 9.897 9.846 9.897 267,850 +0.18(+1.86%)
Dec 15, 2003 10.05 10.07 9.717 9.717 117,019 -0.29(-2.89%)
Dec 12, 2003 9.979 10.01 9.979 10.01 59,979 +0.03(+0.34%)
Dec 11, 2003 9.880 9.999 9.880 9.972 127,603 +0.14(+1.38%)
Dec 10, 2003 9.887 9.894 9.823 9.836 68,506 -0.05(-0.48%)
Dec 09, 2003 9.925 9.959 9.914 9.884 65,860 -0.01(-0.10%)
Dec 08, 2003 9.863 9.904 9.863 9.894 80,855 +0.03(+0.31%)
Dec 05, 2003 9.891 9.928 9.874 9.863 56,451 -0.02(-0.24%)
Dec 04, 2003 9.911 9.938 9.880 9.887 66,742 -0.04(-0.41%)
Dec 03, 2003 9.948 9.972 9.874 9.928 80,855 +0.06(+0.62%)
Dec 02, 2003 9.894 9.894 9.870 9.867 62,919 -0.05(-0.48%)
Dec 01, 2003 9.846 9.914 9.846 9.914 73,504 +0.06(+0.59%)
Nov 28, 2003 9.816 9.857 9.816 9.857 31,753 +0.05(+0.49%)
Nov 26, 2003 9.785 9.843 9.785 9.809 89,675 +0.03(+0.35%)
Nov 25, 2003 9.731 9.792 9.720 9.775 74,092 +0.07(+0.70%)
Nov 24, 2003 9.642 9.741 9.642 9.707 131,132 +0.12(+1.24%)
Nov 21, 2003 9.547 9.615 9.561 9.588 40,574 +0.04(+0.43%)
Nov 20, 2003 9.622 9.652 9.544 9.547 126,427 -0.12(-1.27%)
Nov 19, 2003 9.591 9.673 9.591 9.669 56,451 +0.06(+0.64%)
Nov 18, 2003 9.652 9.680 9.608 9.608 133,778 +0.03(+0.28%)
Nov 17, 2003 9.622 9.622 9.578 9.581 87,911 -0.15(-1.50%)
Nov 14, 2003 9.771 9.792 9.727 9.727 97,026 -0.01(-0.14%)
Nov 13, 2003 9.710 9.754 9.700 9.741 97,320 -0.03(-0.28%)
Nov 12, 2003 9.697 9.768 9.697 9.768 96,732 -0.05(-0.55%)
Nov 11, 2003 9.829 9.829 9.829 9.823 41,750 -0.04(-0.45%)
Nov 10, 2003 9.918 9.897 9.850 9.867 50,277 -0.05(-0.51%)
Nov 07, 2003 9.914 9.948 9.914 9.918 76,150 +0.07(+0.69%)
Nov 06, 2003 9.816 9.850 9.816 9.850 71,740 +0.03(+0.35%)
Nov 05, 2003 9.812 9.812 9.812 9.816 63,801 -0.02(-0.24%)
Nov 04, 2003 9.812 9.812 9.812 9.840 64,163 -0.03(-0.31%)
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.