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 +0.13 (+0.27%)
Official Closing 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 (%)
Sep 28, 2012 10.23 10.29 10.21 10.24 102,302 -0.04(-0.38%)
Sep 27, 2012 10.22 10.31 10.17 10.28 134,266 +0.07(+0.72%)
Sep 26, 2012 10.23 10.24 10.19 10.21 97,451 -0.07(-0.72%)
Sep 25, 2012 10.38 10.40 10.28 10.28 108,228 -0.10(-0.92%)
Sep 24, 2012 10.34 10.40 10.28 10.38 91,329 -0.04(-0.34%)
Sep 21, 2012 10.45 10.45 10.39 10.41 83,143 +0.02(+0.20%)
Sep 20, 2012 10.32 10.41 10.31 10.39 72,270 -0.04(-0.34%)
Sep 19, 2012 10.37 10.44 10.36 10.43 91,661 +0.06(+0.61%)
Sep 18, 2012 10.37 10.39 10.35 10.36 107,587 -0.01(-0.08%)
Sep 17, 2012 10.43 10.43 10.37 10.37 71,399 -0.04(-0.39%)
Sep 14, 2012 10.37 10.47 10.37 10.41 158,210 +0.07(+0.68%)
Sep 13, 2012 10.16 10.35 10.15 10.34 123,268 +0.17(+1.66%)
Sep 12, 2012 10.17 10.21 10.17 10.17 170,586 +0.02(+0.24%)
Sep 11, 2012 10.12 10.17 10.12 10.15 67,107 +0.03(+0.28%)
Sep 10, 2012 10.16 10.18 10.12 10.12 123,410 -0.04(-0.35%)
Sep 07, 2012 10.13 10.17 10.13 10.16 43,120 +0.04(+0.38%)
Sep 06, 2012 9.973 10.13 9.916 10.12 183,170 +0.23(+2.28%)
Sep 05, 2012 9.899 9.902 9.878 9.892 95,202 +0.01(+0.07%)
Sep 04, 2012 9.909 9.934 9.885 9.885 109,167 -0.05(-0.50%)
Aug 31, 2012 9.941 9.980 9.899 9.934 58,418 +0.03(+0.28%)
Aug 30, 2012 9.906 9.924 9.902 9.906 39,625 -0.05(-0.53%)
Aug 29, 2012 9.962 9.988 9.941 9.959 66,327 -0.01(-0.11%)
Aug 27, 2012 10.00 10.02 9.962 9.969 111,649 -0.03(-0.32%)
Aug 24, 2012 9.909 10.01 9.909 10.00 81,994 +0.06(+0.57%)
Aug 23, 2012 10.00 10.00 9.941 9.945 79,500 -0.08(-0.81%)
Aug 22, 2012 10.02 10.04 9.983 10.03 25,425 -0.00(-0.03%)
Aug 21, 2012 10.04 10.10 10.02 10.03 118,071 -0.00(-0.03%)
Aug 20, 2012 10.04 10.06 10.02 10.03 62,353 +0.00(+0.03%)
Aug 17, 2012 10.02 10.04 10.01 10.03 21,811 +0.04(+0.39%)
Aug 16, 2012 9.938 10.03 9.934 9.991 35,960 +0.06(+0.64%)
Aug 15, 2012 9.909 9.941 9.909 9.927 46,011 -0.02(-0.18%)
Aug 14, 2012 9.916 9.957 9.916 9.945 101,641 +0.04(+0.39%)
Aug 13, 2012 9.973 9.973 9.885 9.906 33,288 -0.06(-0.64%)
Aug 10, 2012 9.927 9.969 9.920 9.969 78,065 +0.01(+0.14%)
Aug 09, 2012 9.913 9.973 9.913 9.955 38,942 +0.01(+0.14%)
Aug 08, 2012 9.899 9.945 9.885 9.941 23,141 +0.04(+0.39%)
Aug 07, 2012 9.871 9.938 9.871 9.902 122,652 +0.04(+0.39%)
Aug 06, 2012 9.835 9.871 9.835 9.864 42,382 +0.07(+0.68%)
Aug 03, 2012 9.719 9.807 9.719 9.797 170,640 +0.16(+1.68%)
Aug 02, 2012 9.585 9.659 9.585 9.634 41,171 -0.07(-0.73%)
Aug 01, 2012 9.761 9.761 9.694 9.705 53,281 -0.04(-0.43%)
Jul 31, 2012 9.775 9.795 9.740 9.747 25,799 -0.02(-0.20%)
Jul 30, 2012 9.765 9.811 9.754 9.767 15,008 +0.03(+0.27%)
Jul 27, 2012 9.596 9.747 9.596 9.740 106,818 +0.19(+1.96%)
Jul 26, 2012 9.575 9.575 9.522 9.553 87,375 +0.12(+1.23%)
Jul 25, 2012 9.476 9.493 9.331 9.437 113,121 -0.01(-0.15%)
Jul 24, 2012 9.589 9.589 9.388 9.451 89,993 -0.13(-1.33%)
Jul 23, 2012 9.515 9.582 9.483 9.578 32,792 -0.07(-0.73%)
Jul 20, 2012 9.684 9.720 9.638 9.649 54,674 -0.10(-1.01%)
Jul 19, 2012 9.754 9.771 9.723 9.747 53,057 +0.01(+0.14%)
Jul 18, 2012 9.624 9.747 9.624 9.733 61,995 +0.10(+0.99%)
Jul 17, 2012 9.606 9.656 9.546 9.638 44,867 +0.06(+0.59%)
Jul 16, 2012 9.546 9.592 9.536 9.582 28,185 -0.01(-0.11%)
Jul 13, 2012 9.501 9.603 9.462 9.592 47,449 +0.13(+1.42%)
Jul 12, 2012 9.476 9.479 9.381 9.458 104,988 -0.10(-1.03%)
Jul 11, 2012 9.525 9.557 9.504 9.557 53,590 +0.03(+0.30%)
Jul 10, 2012 9.642 9.643 9.483 9.528 145,093 -0.07(-0.77%)
Jul 09, 2012 9.589 9.603 9.479 9.603 102,293 -0.01(-0.07%)
Jul 06, 2012 9.634 9.705 9.536 9.610 91,999 -0.12(-1.27%)
Jul 05, 2012 9.712 9.772 9.687 9.733 53,077 -0.01(-0.07%)
Jul 03, 2012 9.649 9.740 9.645 9.740 10,141 +0.09(+0.95%)
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.