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 )

48.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2009 5.707 5.707 5.435 5.442 0 -0.17(-3.10%)
Jan 29, 2009 5.799 5.799 5.612 5.616 85,133 -0.22(-3.77%)
Jan 28, 2009 5.707 5.901 5.704 5.836 257,110 +0.21(+3.75%)
Jan 27, 2009 5.680 5.680 5.598 5.625 91,039 +0.04(+0.79%)
Jan 26, 2009 5.544 5.677 5.513 5.581 107,857 +0.02(+0.37%)
Jan 23, 2009 5.476 5.643 5.343 5.561 131,961 -0.03(-0.49%)
Jan 22, 2009 5.574 5.656 5.466 5.588 77,632 -0.04(-0.78%)
Jan 21, 2009 5.496 5.632 5.438 5.632 169,783 +0.19(+3.44%)
Jan 20, 2009 5.636 5.636 5.398 5.445 171,718 -0.21(-3.73%)
Jan 16, 2009 5.660 5.772 5.574 5.656 214,304 +0.06(+1.16%)
Jan 15, 2009 5.714 5.714 5.347 5.591 415,762 -0.18(-3.19%)
Jan 14, 2009 5.986 5.986 5.649 5.776 251,394 -0.18(-3.02%)
Jan 13, 2009 5.908 5.996 5.874 5.955 167,899 +0.02(+0.34%)
Jan 12, 2009 6.183 6.183 5.806 5.935 222,666 -0.23(-3.80%)
Jan 09, 2009 6.340 6.340 6.163 6.170 150,290 -0.11(-1.68%)
Jan 08, 2009 6.343 6.343 6.200 6.275 95,547 -0.01(-0.16%)
Jan 07, 2009 6.360 6.360 6.248 6.285 72,696 -0.13(-2.01%)
Jan 06, 2009 6.374 6.520 6.370 6.415 110,162 +0.09(+1.40%)
Jan 05, 2009 6.360 6.442 6.262 6.326 164,244 -0.03(-0.53%)
Jan 02, 2009 5.918 6.370 5.918 6.360 0 +0.44(+7.47%)
Jan 01, 2009 5.894 5.918 5.836 5.918 0 +0.00(+0.00%)
Dec 31, 2008 5.894 5.918 5.836 5.918 278,341 +0.12(+2.05%)
Dec 30, 2008 5.741 5.836 5.741 5.799 235,123 +0.05(+0.89%)
Dec 29, 2008 5.748 5.785 5.680 5.748 197,897 -0.01(-0.18%)
Dec 26, 2008 5.660 5.796 5.564 5.758 193,249 +0.06(+1.13%)
Dec 24, 2008 5.428 5.741 5.428 5.694 93,153 +0.02(+0.30%)
Dec 23, 2008 5.721 5.775 5.666 5.677 142,202 -0.04(-0.71%)
Dec 22, 2008 5.942 5.942 5.697 5.717 164,473 -0.12(-2.10%)
Dec 19, 2008 5.775 6.122 5.748 5.840 154,092 +0.11(+1.90%)
Dec 18, 2008 5.833 5.989 5.731 5.731 191,611 -0.07(-1.17%)
Dec 17, 2008 5.656 5.833 5.636 5.799 342,696 +0.09(+1.49%)
Dec 16, 2008 5.578 5.714 5.496 5.714 171,477 +0.27(+4.87%)
Dec 15, 2008 5.595 5.612 5.343 5.449 139,273 -0.15(-2.73%)
Dec 12, 2008 5.527 5.639 5.425 5.602 268,762 -0.09(-1.61%)
Dec 11, 2008 5.806 5.921 5.694 5.694 154,480 -0.19(-3.24%)
Dec 10, 2008 5.700 5.935 5.700 5.884 202,719 +0.10(+1.76%)
Dec 09, 2008 5.813 5.894 5.677 5.782 163,491 -0.14(-2.30%)
Dec 08, 2008 5.612 5.918 5.598 5.918 283,198 +0.49(+9.02%)
Dec 05, 2008 5.289 5.486 5.092 5.428 139,491 +0.04(+0.82%)
Dec 04, 2008 5.336 5.537 5.221 5.384 225,735 -0.07(-1.37%)
Dec 03, 2008 5.269 5.568 5.102 5.459 256,836 +0.21(+3.95%)
Dec 02, 2008 5.187 5.343 5.119 5.251 192,605 +0.09(+1.71%)
Dec 01, 2008 5.347 5.387 5.153 5.163 301,515 -0.18(-3.44%)
Nov 28, 2008 5.289 5.500 5.285 5.347 78,517 +0.06(+1.16%)
Nov 26, 2008 5.051 5.323 4.969 5.285 212,113 +0.23(+4.65%)
Nov 25, 2008 5.207 5.207 5.047 5.051 150,699 +0.01(+0.27%)
Nov 24, 2008 4.626 5.156 4.626 5.037 221,228 +0.51(+11.35%)
Nov 21, 2008 4.524 4.536 4.258 4.524 287,952 +0.10(+2.24%)
Nov 20, 2008 4.881 4.881 4.421 4.425 196,601 -0.54(-10.96%)
Nov 19, 2008 5.285 5.340 4.969 4.969 201,079 -0.38(-7.12%)
Nov 18, 2008 5.425 5.459 5.258 5.350 144,807 -0.12(-2.12%)
Nov 17, 2008 5.625 5.660 5.449 5.466 148,982 -0.24(-4.17%)
Nov 14, 2008 5.748 5.799 5.578 5.704 0 -0.18(-3.06%)
Nov 13, 2008 5.632 5.884 5.289 5.884 192,596 +0.22(+3.84%)
Nov 12, 2008 5.911 5.911 5.649 5.666 140,920 -0.47(-7.60%)
Nov 11, 2008 6.241 6.262 6.122 6.132 94,820 -0.19(-2.96%)
Nov 10, 2008 6.479 6.479 6.268 6.319 68,612 +0.00(+0.00%)
Nov 07, 2008 6.302 6.360 6.258 6.319 161,095 +0.04(+0.60%)
Nov 06, 2008 6.622 6.622 6.279 6.282 105,808 -0.33(-4.99%)
Nov 05, 2008 6.881 6.925 6.612 6.612 114,602 -0.30(-4.38%)
Nov 04, 2008 6.823 7.017 6.823 6.915 155,127 +0.16(+2.37%)
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.