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, 2004 10.03 10.04 9.969 10.04 63,213 +0.04(+0.44%)
Sep 29, 2004 9.979 10.01 9.979 9.999 26,461 -0.01(-0.14%)
Sep 28, 2004 9.965 10.03 9.948 10.01 74,974 +0.03(+0.27%)
Sep 27, 2004 9.942 10.01 9.914 9.986 114,961 +0.01(+0.10%)
Sep 24, 2004 9.901 9.986 9.901 9.976 67,036 +0.04(+0.45%)
Sep 23, 2004 9.901 9.945 9.891 9.931 181,703 +0.03(+0.31%)
Sep 22, 2004 9.935 9.935 9.880 9.901 169,648 -0.04(-0.41%)
Sep 21, 2004 9.931 9.982 9.897 9.942 125,251 +0.02(+0.24%)
Sep 20, 2004 9.931 9.931 9.863 9.918 146,127 -0.02(-0.24%)
Sep 17, 2004 9.945 9.965 9.918 9.942 72,622 +0.03(+0.31%)
Sep 16, 2004 9.880 9.965 9.880 9.911 72,328 +0.05(+0.48%)
Sep 15, 2004 9.897 9.897 9.823 9.863 162,298 -0.07(-0.68%)
Sep 14, 2004 9.884 9.948 9.870 9.931 49,689 +0.03(+0.31%)
Sep 13, 2004 9.877 9.925 9.857 9.901 110,844 +0.04(+0.41%)
Sep 10, 2004 9.812 9.880 9.806 9.860 72,916 +0.04(+0.42%)
Sep 09, 2004 9.829 9.860 9.806 9.819 49,689 -0.03(-0.35%)
Sep 08, 2004 9.809 9.880 9.809 9.853 54,687 +0.04(+0.45%)
Sep 07, 2004 9.785 9.857 9.785 9.809 101,730 +0.06(+0.59%)
Sep 03, 2004 9.748 9.775 9.710 9.751 50,865 +0.02(+0.17%)
Sep 02, 2004 9.663 9.754 9.663 9.734 94,967 +0.02(+0.21%)
Sep 01, 2004 9.663 9.714 9.642 9.714 49,395 +0.05(+0.56%)
Aug 31, 2004 9.615 9.659 9.564 9.659 101,142 +0.01(+0.11%)
Aug 30, 2004 9.693 9.693 9.625 9.649 66,154 -0.05(-0.49%)
Aug 27, 2004 9.710 9.727 9.683 9.697 62,037 -0.00(-0.04%)
Aug 26, 2004 9.754 9.754 9.683 9.700 120,253 -0.07(-0.73%)
Aug 25, 2004 9.676 9.806 9.659 9.771 30,871 +0.08(+0.81%)
Aug 24, 2004 9.703 9.720 9.652 9.693 52,041 +0.02(+0.18%)
Aug 23, 2004 9.727 9.748 9.663 9.676 103,788 -0.04(-0.45%)
Aug 20, 2004 9.673 9.765 9.673 9.720 64,978 +0.05(+0.56%)
Aug 19, 2004 9.693 9.734 9.666 9.666 42,044 -0.01(-0.11%)
Aug 18, 2004 9.608 9.693 9.581 9.676 57,921 +0.05(+0.57%)
Aug 17, 2004 9.612 9.690 9.612 9.622 59,391 +0.04(+0.39%)
Aug 16, 2004 9.496 9.625 9.496 9.584 57,333 +0.05(+0.54%)
Aug 13, 2004 9.523 9.554 9.482 9.533 45,572 -0.01(-0.07%)
Aug 12, 2004 9.649 9.649 9.513 9.540 54,099 -0.11(-1.13%)
Aug 11, 2004 9.659 9.663 9.615 9.649 74,092 -0.01(-0.14%)
Aug 10, 2004 9.561 9.673 9.561 9.663 55,275 +0.04(+0.46%)
Aug 09, 2004 9.615 9.639 9.608 9.618 55,863 +0.03(+0.32%)
Aug 06, 2004 9.659 9.683 9.557 9.588 76,738 -0.09(-0.91%)
Aug 05, 2004 9.826 9.840 9.659 9.676 101,730 -0.17(-1.69%)
Aug 04, 2004 9.812 9.846 9.802 9.843 43,808 -0.01(-0.07%)
Aug 03, 2004 9.823 9.867 9.823 9.850 63,507 -0.02(-0.17%)
Aug 02, 2004 9.863 9.908 9.833 9.867 44,690 -0.03(-0.34%)
Jul 30, 2004 9.846 9.914 9.829 9.901 72,328 +0.05(+0.55%)
Jul 29, 2004 9.819 9.846 9.710 9.846 94,673 +0.04(+0.38%)
Jul 28, 2004 9.846 9.846 9.714 9.809 78,796 -0.03(-0.28%)
Jul 27, 2004 9.744 9.843 9.744 9.836 77,914 +0.12(+1.23%)
Jul 26, 2004 9.761 9.812 9.697 9.717 76,150 -0.10(-0.97%)
Jul 23, 2004 9.863 9.863 9.778 9.812 41,162 -0.07(-0.69%)
Jul 22, 2004 9.874 9.894 9.812 9.880 40,868 -0.03(-0.34%)
Jul 21, 2004 10.01 10.05 9.914 9.914 60,861 -0.10(-0.99%)
Jul 20, 2004 9.952 10.01 9.904 10.01 84,089 +0.05(+0.48%)
Jul 19, 2004 9.982 10.03 9.892 9.965 80,267 -0.01(-0.10%)
Jul 16, 2004 10.03 10.04 9.969 9.976 48,807 -0.04(-0.44%)
Jul 15, 2004 10.04 10.06 10.01 10.02 38,222 -0.01(-0.10%)
Jul 14, 2004 10.05 10.08 10.02 10.03 42,926 -0.04(-0.37%)
Jul 13, 2004 10.12 10.12 10.07 10.07 41,456 -0.01(-0.13%)
Jul 12, 2004 10.03 10.08 9.982 10.08 58,803 +0.03(+0.30%)
Jul 09, 2004 10.13 10.14 10.04 10.05 66,742 -0.09(-0.84%)
Jul 08, 2004 10.18 10.18 10.14 10.14 25,285 -0.06(-0.63%)
Jul 07, 2004 10.17 10.20 10.15 10.20 30,577 +0.03(+0.33%)
Jul 06, 2004 10.17 10.18 10.14 10.17 44,102 -0.03(-0.33%)
Jul 02, 2004 10.15 10.21 10.13 10.20 36,752 +0.01(+0.13%)
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.