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: 4:10 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 (%)
Oct 29, 2010 8.445 8.516 8.445 8.496 532,376 +0.01(+0.12%)
Oct 28, 2010 8.496 8.510 8.438 8.486 140,631 +0.03(+0.40%)
Oct 27, 2010 8.445 8.469 8.387 8.452 222,533 -0.01(-0.16%)
Oct 25, 2010 8.493 8.561 8.425 8.465 307,369 -0.01(-0.08%)
Oct 22, 2010 8.442 8.489 8.442 8.472 98,716 +0.02(+0.20%)
Oct 21, 2010 8.472 8.534 8.353 8.455 315,714 +0.01(+0.16%)
Oct 20, 2010 8.384 8.459 8.355 8.442 189,877 +0.08(+0.94%)
Oct 19, 2010 8.482 8.510 8.336 8.363 232,218 -0.19(-2.23%)
Oct 18, 2010 8.493 8.561 8.493 8.554 60,047 +0.06(+0.68%)
Oct 15, 2010 8.523 8.567 8.445 8.496 113,735 +0.00(+0.00%)
Oct 14, 2010 8.469 8.527 8.445 8.496 122,929 -0.01(-0.13%)
Oct 13, 2010 8.452 8.608 8.446 8.507 126,022 +0.09(+1.02%)
Oct 12, 2010 8.363 8.442 8.316 8.421 124,158 +0.04(+0.49%)
Oct 11, 2010 8.387 8.431 8.363 8.380 128,627 -0.02(-0.20%)
Oct 08, 2010 8.397 8.419 8.312 8.397 118,289 +0.03(+0.40%)
Oct 07, 2010 8.387 8.391 8.299 8.364 119,671 +0.01(+0.13%)
Oct 06, 2010 8.367 8.377 8.299 8.353 203,319 -0.02(-0.24%)
Oct 05, 2010 8.241 8.387 8.241 8.374 231,695 +0.16(+1.99%)
Oct 04, 2010 8.295 8.312 8.187 8.210 72,560 -0.10(-1.23%)
Oct 01, 2010 8.312 8.343 8.265 8.312 75,089 +0.02(+0.27%)
Sep 30, 2010 8.333 8.387 8.244 8.290 151,040 -0.01(-0.10%)
Sep 29, 2010 8.272 8.326 8.255 8.299 98,928 -0.01(-0.12%)
Sep 28, 2010 8.241 8.309 8.139 8.309 171,209 +0.08(+0.99%)
Sep 27, 2010 8.251 8.274 8.221 8.227 110,345 -0.01(-0.09%)
Sep 24, 2010 8.139 8.251 8.139 8.235 132,493 +0.18(+2.25%)
Sep 23, 2010 8.098 8.149 8.040 8.054 216,338 -0.08(-1.00%)
Sep 22, 2010 8.180 8.231 8.129 8.136 108,760 -0.05(-0.62%)
Sep 21, 2010 8.204 8.255 8.149 8.187 142,413 +0.00(+0.00%)
Sep 20, 2010 8.085 8.203 8.071 8.187 132,181 +0.12(+1.48%)
Sep 17, 2010 8.068 8.091 8.024 8.068 84,800 +0.04(+0.51%)
Sep 15, 2010 8.000 8.040 7.972 8.027 134,184 +0.01(+0.17%)
Sep 14, 2010 7.969 8.034 7.952 8.013 135,915 +0.03(+0.34%)
Sep 13, 2010 7.945 8.017 7.945 7.986 133,728 +0.08(+1.03%)
Sep 10, 2010 7.816 7.914 7.816 7.904 50,359 +0.07(+0.87%)
Sep 09, 2010 7.918 7.935 7.813 7.836 111,021 +0.04(+0.52%)
Sep 08, 2010 7.772 7.841 7.758 7.795 145,392 +0.01(+0.13%)
Sep 07, 2010 7.836 7.840 7.775 7.785 126,348 -0.09(-1.17%)
Sep 03, 2010 7.833 7.894 7.806 7.877 134,287 +0.09(+1.14%)
Sep 02, 2010 7.676 7.789 7.676 7.789 101,601 +0.12(+1.55%)
Sep 01, 2010 7.527 7.673 7.510 7.670 178,939 +0.23(+3.11%)
Aug 31, 2010 7.435 7.483 7.394 7.438 117,871 -0.03(-0.36%)
Aug 30, 2010 7.554 7.568 7.449 7.466 74,789 -0.09(-1.22%)
Aug 27, 2010 7.557 7.566 7.380 7.557 134,498 +0.13(+1.79%)
Aug 26, 2010 7.493 7.554 7.411 7.425 62,461 -0.07(-0.95%)
Aug 25, 2010 7.404 7.517 7.367 7.496 142,387 +0.05(+0.63%)
Aug 24, 2010 7.483 7.503 7.367 7.449 254,984 -0.11(-1.48%)
Aug 23, 2010 7.598 7.653 7.561 7.561 228,446 +0.00(+0.00%)
Aug 20, 2010 7.551 7.585 7.489 7.561 184,437 -0.01(-0.13%)
Aug 19, 2010 7.663 7.687 7.534 7.571 238,675 -0.12(-1.59%)
Aug 18, 2010 7.673 7.738 7.636 7.693 126,227 +0.03(+0.35%)
Aug 17, 2010 7.595 7.735 7.595 7.666 217,976 +0.11(+1.44%)
Aug 16, 2010 7.534 7.598 7.496 7.557 157,787 -0.03(-0.45%)
Aug 13, 2010 7.591 7.646 7.585 7.591 66,224 -0.04(-0.58%)
Aug 12, 2010 7.585 7.680 7.571 7.636 112,447 -0.08(-1.01%)
Aug 11, 2010 7.792 7.792 7.680 7.714 134,028 -0.26(-3.28%)
Aug 10, 2010 7.965 8.006 7.901 7.976 127,304 -0.05(-0.59%)
Aug 09, 2010 8.010 8.038 7.986 8.023 103,579 +0.03(+0.38%)
Aug 06, 2010 7.993 8.006 7.877 7.993 112,170 -0.03(-0.38%)
Aug 05, 2010 7.996 8.027 7.959 8.023 187,621 -0.01(-0.08%)
Aug 04, 2010 7.979 8.034 7.979 8.030 114,864 +0.05(+0.68%)
Aug 03, 2010 7.986 8.061 7.959 7.976 108,116 -0.05(-0.59%)
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.