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: 6:30 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 (%)
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%)
Aug 02, 2010 7.965 8.027 7.942 8.023 210,858 +0.20(+2.57%)
Jul 30, 2010 7.823 7.853 7.738 7.823 345,992 +0.00(+0.04%)
Jul 29, 2010 7.918 7.935 7.738 7.819 202,431 -0.06(-0.73%)
Jul 28, 2010 7.870 7.942 7.836 7.877 74,127 -0.07(-0.86%)
Jul 27, 2010 8.000 8.030 7.927 7.945 79,702 -0.03(-0.34%)
Jul 26, 2010 7.863 7.972 7.863 7.972 128,400 +0.12(+1.56%)
Jul 23, 2010 7.734 7.877 7.721 7.850 192,723 +0.12(+1.54%)
Jul 22, 2010 7.649 7.755 7.639 7.731 318,213 +0.19(+2.48%)
Jul 21, 2010 7.680 7.687 7.381 7.544 321,785 -0.09(-1.11%)
Jul 20, 2010 7.380 7.642 7.380 7.629 218,984 +0.09(+1.22%)
Jul 19, 2010 7.544 7.568 7.455 7.537 147,794 +0.01(+0.09%)
Jul 16, 2010 7.530 7.687 7.486 7.530 75,742 -0.19(-2.51%)
Jul 15, 2010 7.721 7.734 7.554 7.724 136,071 +0.02(+0.22%)
Jul 14, 2010 7.676 7.755 7.656 7.707 134,813 -0.00(-0.04%)
Jul 13, 2010 7.639 7.727 7.636 7.710 201,437 +0.15(+1.99%)
Jul 12, 2010 7.534 7.578 7.510 7.560 77,232 +0.00(+0.03%)
Jul 09, 2010 7.557 7.588 7.506 7.557 308,401 +0.03(+0.36%)
Jul 08, 2010 7.510 7.534 7.462 7.530 99,960 +0.06(+0.82%)
Jul 07, 2010 7.197 7.469 7.197 7.469 279,905 +0.22(+3.05%)
Jul 06, 2010 7.323 7.380 7.166 7.248 133,155 -0.01(-0.19%)
Jul 02, 2010 7.261 7.285 7.149 7.261 114,223 +0.03(+0.35%)
Jul 01, 2010 7.241 7.268 7.068 7.236 219,108 -0.04(-0.58%)
Jun 30, 2010 7.357 7.418 7.278 7.278 143,516 -0.11(-1.52%)
Jun 29, 2010 7.561 7.561 7.360 7.391 120,503 -0.30(-3.85%)
Jun 25, 2010 7.687 7.715 7.615 7.687 62,428 +0.03(+0.40%)
Jun 24, 2010 7.758 7.778 7.649 7.656 138,309 -0.15(-1.92%)
Jun 23, 2010 7.802 7.840 7.744 7.806 82,401 +0.02(+0.26%)
Jun 22, 2010 7.931 7.969 7.761 7.785 86,326 -0.16(-2.05%)
Jun 21, 2010 8.051 8.080 7.908 7.948 51,782 +0.01(+0.09%)
Jun 18, 2010 7.942 8.061 7.908 7.942 51,144 +0.02(+0.21%)
Jun 17, 2010 7.955 7.955 7.880 7.925 57,277 -0.01(-0.17%)
Jun 16, 2010 7.833 7.986 7.833 7.938 164,109 +0.06(+0.78%)
Jun 15, 2010 7.721 7.877 7.721 7.877 399,150 +0.16(+2.03%)
Jun 14, 2010 7.697 7.816 7.697 7.721 85,374 +0.05(+0.71%)
Jun 11, 2010 7.612 7.742 7.585 7.666 145,192 -0.05(-0.70%)
Jun 10, 2010 7.557 7.724 7.557 7.721 139,735 +0.22(+2.99%)
Jun 09, 2010 7.517 7.619 7.496 7.496 284,492 +0.01(+0.18%)
Jun 08, 2010 7.452 7.488 7.384 7.483 160,098 +0.03(+0.41%)
Jun 07, 2010 7.557 7.610 7.435 7.452 126,069 -0.13(-1.75%)
Jun 04, 2010 7.585 7.755 7.517 7.585 185,537 -0.26(-3.25%)
Jun 03, 2010 7.823 7.880 7.789 7.840 104,135 +0.03(+0.35%)
Jun 02, 2010 7.693 7.812 7.642 7.812 110,568 +0.14(+1.77%)
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.