NYSE - Delayed Quote USD

General American Investors Company, Inc. (GAM)

44.83 -0.09 (-0.20%)
At close: April 18 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 44.90 45.10 44.72 44.83 44.83 25,000
Apr 17, 2024 45.35 45.35 44.79 44.92 44.92 32,000
Apr 16, 2024 45.03 45.35 45.03 45.10 45.10 38,100
Apr 15, 2024 45.66 45.99 44.99 44.99 44.99 30,700
Apr 12, 2024 45.91 45.98 45.35 45.43 45.43 26,100
Apr 11, 2024 46.24 46.40 45.79 46.21 46.21 28,600
Apr 10, 2024 46.06 46.19 45.78 45.97 45.97 30,900
Apr 9, 2024 46.52 46.52 46.04 46.28 46.28 18,500
Apr 8, 2024 46.46 46.56 46.27 46.33 46.33 16,600
Apr 5, 2024 46.03 46.46 45.99 46.32 46.32 26,200
Apr 4, 2024 46.45 46.75 45.79 45.79 45.79 26,000
Apr 3, 2024 46.04 46.54 46.04 46.32 46.32 23,800
Apr 2, 2024 46.43 46.43 46.12 46.20 46.20 16,000
Apr 1, 2024 46.58 46.81 46.52 46.59 46.59 19,100
Mar 28, 2024 46.52 46.61 46.42 46.51 46.51 8,900
Mar 27, 2024 46.21 46.40 46.13 46.38 46.38 23,100
Mar 26, 2024 46.08 46.20 45.99 45.99 45.99 12,000
Mar 25, 2024 45.93 46.12 45.93 46.05 46.05 6,500
Mar 22, 2024 46.08 46.14 45.96 46.04 46.04 7,700
Mar 21, 2024 46.26 46.48 46.12 46.24 46.24 20,100
Mar 20, 2024 45.42 45.98 45.35 45.98 45.98 16,500
Mar 19, 2024 45.39 45.47 45.09 45.41 45.41 8,100
Mar 18, 2024 45.08 45.49 45.08 45.35 45.35 7,400
Mar 15, 2024 44.92 44.98 44.73 44.90 44.90 17,700
Mar 14, 2024 45.30 45.34 45.06 45.13 45.13 18,600
Mar 13, 2024 45.31 45.55 45.27 45.37 45.37 16,400
Mar 12, 2024 45.12 45.51 45.05 45.37 45.37 16,500
Mar 11, 2024 44.73 44.94 44.55 44.86 44.86 11,400
Mar 8, 2024 45.28 45.28 44.82 44.83 44.83 15,800
Mar 7, 2024 44.92 45.25 44.92 45.14 45.14 10,300
Mar 6, 2024 44.67 44.95 44.67 44.72 44.72 12,100
Mar 5, 2024 44.81 44.82 44.44 44.51 44.51 18,500
Mar 4, 2024 45.23 45.23 44.92 44.99 44.99 19,400
Mar 1, 2024 45.02 45.23 44.87 45.23 45.23 13,500
Feb 29, 2024 44.89 45.00 44.71 44.75 44.75 14,800
Feb 28, 2024 44.78 44.94 44.59 44.63 44.63 22,200
Feb 27, 2024 44.87 44.98 44.83 44.83 44.83 18,900
Feb 26, 2024 45.12 45.12 44.83 44.91 44.91 11,600
Feb 23, 2024 45.17 45.30 45.10 45.10 45.10 12,100
Feb 22, 2024 44.96 45.29 44.96 45.20 45.20 12,500
Feb 21, 2024 44.30 44.84 44.30 44.71 44.71 14,800
Feb 20, 2024 44.63 44.79 44.43 44.50 44.50 12,800
Feb 16, 2024 44.71 44.97 44.70 44.78 44.78 12,000
Feb 15, 2024 44.72 45.09 44.45 45.03 45.03 10,700
Feb 14, 2024 44.51 44.73 44.23 44.73 44.73 13,200
Feb 13, 2024 44.21 44.37 43.99 44.15 44.15 19,500
Feb 12, 2024 44.70 45.02 44.70 44.73 44.73 14,500
Feb 9, 2024 44.68 44.74 44.66 44.74 44.74 2,300
Feb 8, 2024 44.76 44.81 44.66 44.66 44.66 6,500
Feb 7, 2024 44.63 44.92 44.60 44.77 44.77 9,200
Feb 6, 2024 44.37 44.54 44.37 44.54 44.54 8,300
Feb 5, 2024 44.00 44.37 44.00 44.18 44.18 16,400
Feb 2, 2024 44.24 44.62 44.01 44.46 44.46 23,100
Feb 1, 2024 43.90 44.26 43.76 44.24 44.24 25,300
Jan 31, 2024 43.82 44.05 43.48 43.48 43.48 27,300
Jan 30, 2024 44.04 44.12 43.88 44.02 44.02 25,300
Jan 29, 2024 43.89 44.10 43.58 44.10 44.10 28,300
Jan 26, 2024 43.33 43.80 43.33 43.72 43.72 37,500
Jan 25, 2024 43.33 43.59 43.33 43.49 43.49 14,100
Jan 24, 2024 43.18 43.50 43.18 43.31 43.31 19,000
Jan 23, 2024 42.86 43.07 42.86 42.94 42.94 26,400
Jan 22, 2024 42.80 43.00 42.80 42.86 42.86 34,400
Jan 19, 2024 42.73 42.90 42.50 42.74 42.74 44,900
Jan 18, 2024 42.31 42.54 42.25 42.48 42.48 11,900
Jan 17, 2024 42.17 42.29 42.03 42.18 42.18 13,800
Jan 16, 2024 42.46 42.55 42.26 42.42 42.42 13,800
Jan 12, 2024 42.47 42.78 42.47 42.51 42.51 14,400
Jan 11, 2024 41.97 42.46 41.97 42.46 42.46 44,700
Jan 10, 2024 41.88 42.43 41.88 42.32 42.32 39,200
Jan 9, 2024 42.05 42.25 42.05 42.14 42.14 32,600
Jan 8, 2024 42.06 42.29 42.02 42.15 42.15 61,900
Jan 5, 2024 42.11 42.20 41.92 42.00 42.00 18,600
Jan 4, 2024 42.13 42.20 41.95 41.95 41.95 30,000
Jan 3, 2024 42.34 42.55 42.00 42.01 42.01 98,000
Jan 2, 2024 42.63 42.85 42.13 42.63 42.63 16,800
Dec 29, 2023 43.07 43.37 42.84 42.95 42.95 25,500
Dec 28, 2023 43.40 43.40 43.11 43.37 43.37 19,900
Dec 27, 2023 43.19 43.58 43.08 43.36 43.36 12,300
Dec 26, 2023 42.86 43.27 42.85 43.20 43.20 12,700
Dec 22, 2023 42.88 43.02 42.77 42.92 42.92 18,300
Dec 21, 2023 42.21 42.74 42.21 42.54 42.54 8,900
Dec 20, 2023 42.29 42.86 42.06 42.12 42.12 24,000
Dec 19, 2023 42.28 42.69 42.28 42.46 42.46 25,800
Dec 18, 2023 42.15 42.59 42.15 42.23 42.23 26,500
Dec 15, 2023 42.44 42.71 42.17 42.17 42.17 19,700
Dec 14, 2023 42.80 42.98 42.50 42.75 42.75 33,900
Dec 13, 2023 42.19 42.85 42.19 42.65 42.65 42,900
Dec 12, 2023 41.82 42.30 41.82 42.20 42.20 26,700
Dec 11, 2023 41.37 41.78 41.37 41.71 41.71 16,700
Dec 8, 2023 41.21 41.47 41.11 41.32 41.32 28,800
Dec 7, 2023 41.28 41.41 41.21 41.30 41.30 21,100
Dec 6, 2023 41.55 41.55 41.12 41.12 41.12 29,600
Dec 5, 2023 41.49 41.61 41.17 41.21 41.21 86,600
Dec 4, 2023 41.64 41.86 41.64 41.83 41.83 29,700
Dec 1, 2023 41.97 42.21 41.85 42.14 42.14 20,200
Nov 30, 2023 41.60 41.94 41.56 41.88 41.88 14,700
Nov 29, 2023 41.46 42.06 41.46 41.69 41.69 21,200
Nov 28, 2023 41.77 41.99 41.69 41.71 41.71 23,200
Nov 27, 2023 41.66 41.81 41.59 41.70 41.70 14,700
Nov 24, 2023 41.58 41.74 41.58 41.64 41.64 13,600
Nov 22, 2023 41.68 41.77 41.33 41.49 41.49 49,500
Nov 21, 2023 40.89 41.72 40.89 41.49 41.49 32,300
Nov 20, 2023 41.09 41.85 41.09 41.65 41.65 17,900
Nov 17, 2023 40.97 41.39 40.97 41.29 41.29 42,100
Nov 16, 2023 41.05 41.41 40.87 41.01 41.01 29,500
Nov 15, 2023 41.63 41.83 41.27 41.27 41.27 44,800
Nov 14, 2023 40.03 41.64 40.03 41.35 41.35 87,700
Nov 13, 2023 39.50 40.00 39.50 39.81 39.81 29,800
Nov 10, 2023 2.65 Dividend
Nov 10, 2023 39.17 39.85 39.12 39.50 39.50 62,300
Nov 9, 2023 42.00 42.14 41.82 41.85 39.20 24,100
Nov 8, 2023 42.29 42.70 41.84 41.84 39.19 39,500
Nov 7, 2023 42.38 42.65 42.38 42.40 39.72 27,200
Nov 6, 2023 42.80 42.80 42.32 42.40 39.72 11,900
Nov 3, 2023 42.00 43.00 41.95 42.80 40.09 36,700
Nov 2, 2023 41.25 41.80 41.23 41.68 39.04 27,400
Nov 1, 2023 40.35 41.15 40.35 41.00 38.40 23,200
Oct 31, 2023 40.08 40.47 40.08 40.39 37.83 25,000
Oct 30, 2023 39.68 40.13 39.68 40.02 37.49 19,600
Oct 27, 2023 40.00 40.09 39.42 39.46 36.96 42,400
Oct 26, 2023 40.50 40.50 39.75 39.75 37.23 22,200
Oct 25, 2023 40.88 40.96 40.52 40.53 37.96 14,700
Oct 24, 2023 40.96 41.25 40.90 40.98 38.39 19,100
Oct 23, 2023 40.79 41.19 40.77 40.80 38.22 25,100
Oct 20, 2023 41.30 41.30 40.90 40.92 38.33 32,000
Oct 19, 2023 41.40 41.93 41.26 41.30 38.68 29,100
Oct 18, 2023 41.74 41.74 41.33 41.38 38.76 22,700
Oct 17, 2023 41.59 42.00 41.40 41.81 39.16 43,300
Oct 16, 2023 41.56 42.05 41.30 41.79 39.14 28,400
Oct 13, 2023 41.54 41.66 41.38 41.41 38.79 19,700
Oct 12, 2023 41.73 41.89 41.36 41.53 38.90 15,400
Oct 11, 2023 41.51 41.72 41.50 41.68 39.04 23,800
Oct 10, 2023 41.35 41.88 41.35 41.58 38.95 40,800
Oct 9, 2023 41.19 41.54 41.03 41.43 38.81 25,500
Oct 6, 2023 40.73 41.50 40.51 41.35 38.73 30,900
Oct 5, 2023 40.75 40.81 40.48 40.77 38.19 21,000
Oct 4, 2023 40.47 40.84 40.40 40.75 38.17 32,300
Oct 3, 2023 40.82 40.96 40.54 40.60 38.03 44,700
Oct 2, 2023 41.14 41.27 40.85 41.10 38.50 31,700
Sep 29, 2023 41.24 41.39 41.05 41.14 38.53 36,800
Sep 28, 2023 40.73 41.20 40.73 41.03 38.43 16,500
Sep 27, 2023 40.79 40.88 40.60 40.70 38.12 27,900
Sep 26, 2023 41.27 41.27 40.77 40.78 38.20 19,800
Sep 25, 2023 41.04 41.40 41.04 41.40 38.78 16,200
Sep 22, 2023 41.13 41.40 41.13 41.15 38.54 21,400
Sep 21, 2023 40.96 41.09 40.91 40.91 38.32 13,300
Sep 20, 2023 41.82 41.89 41.32 41.32 38.70 45,000
Sep 19, 2023 41.77 41.82 41.71 41.73 39.09 14,500
Sep 18, 2023 41.86 41.87 41.78 41.78 39.13 5,900
Sep 15, 2023 41.81 41.86 41.77 41.77 39.13 13,000
Sep 14, 2023 41.88 42.07 41.75 41.95 39.29 35,100
Sep 13, 2023 41.66 41.95 41.64 41.64 39.00 36,100
Sep 12, 2023 41.83 41.99 41.71 41.71 39.07 16,200
Sep 11, 2023 42.05 42.05 41.84 41.95 39.29 31,400
Sep 8, 2023 41.67 41.93 41.67 41.85 39.20 34,300
Sep 7, 2023 41.45 41.74 41.45 41.61 38.98 24,400
Sep 6, 2023 41.89 42.04 41.67 41.68 39.04 32,000
Sep 5, 2023 41.74 42.19 41.74 41.98 39.32 28,900
Sep 1, 2023 41.91 42.11 41.91 41.95 39.29 11,900
Aug 31, 2023 41.93 42.03 41.80 41.80 39.15 31,100
Aug 30, 2023 41.50 41.91 41.50 41.74 39.10 36,700
Aug 29, 2023 41.05 41.56 40.96 41.47 38.84 29,200
Aug 28, 2023 40.95 41.05 40.85 40.94 38.35 45,100
Aug 25, 2023 40.81 40.90 40.43 40.77 38.19 49,600
Aug 24, 2023 41.24 41.29 40.66 40.67 38.09 42,100
Aug 23, 2023 40.96 41.23 40.91 41.13 38.53 43,600
Aug 22, 2023 41.21 41.28 40.67 40.78 38.20 31,400
Aug 21, 2023 41.07 41.07 40.71 40.95 38.36 42,500
Aug 18, 2023 40.71 40.99 40.71 40.87 38.28 27,000
Aug 17, 2023 41.17 41.21 40.96 40.97 38.38 48,600
Aug 16, 2023 41.12 41.44 41.03 41.03 38.43 45,800
Aug 15, 2023 41.58 41.58 41.12 41.15 38.54 11,000
Aug 14, 2023 41.48 41.85 41.47 41.70 39.06 23,000
Aug 11, 2023 41.55 41.66 41.49 41.64 39.00 16,500
Aug 10, 2023 41.82 42.05 41.65 41.67 39.03 13,500
Aug 9, 2023 41.81 42.19 41.59 41.62 38.98 13,400
Aug 8, 2023 42.01 42.01 41.65 41.89 39.24 15,700
Aug 7, 2023 41.69 42.20 41.69 42.06 39.40 10,300
Aug 4, 2023 41.81 42.09 41.55 41.55 38.92 11,600
Aug 3, 2023 41.81 41.84 41.66 41.69 39.05 13,200
Aug 2, 2023 42.51 42.51 41.78 41.91 39.26 43,500
Aug 1, 2023 42.59 42.59 42.39 42.51 39.82 23,000
Jul 31, 2023 42.65 42.66 42.51 42.64 39.94 7,600
Jul 28, 2023 42.53 42.63 42.35 42.47 39.78 11,100
Jul 27, 2023 42.63 42.79 41.99 42.22 39.55 13,000
Jul 26, 2023 42.31 42.47 42.29 42.37 39.69 9,600
Jul 25, 2023 42.32 42.50 42.30 42.43 39.74 7,500
Jul 24, 2023 42.43 42.51 42.29 42.36 39.68 18,500
Jul 21, 2023 42.35 42.36 42.22 42.26 39.58 13,200
Jul 20, 2023 42.28 42.40 42.10 42.24 39.57 17,600
Jul 19, 2023 42.59 42.64 42.40 42.43 39.74 26,200
Jul 18, 2023 42.43 42.51 42.32 42.51 39.82 8,200
Jul 17, 2023 42.03 42.39 42.03 42.31 39.63 10,800
Jul 14, 2023 42.21 42.34 42.02 42.02 39.36 9,900
Jul 13, 2023 42.13 42.28 42.11 42.26 39.58 20,500
Jul 12, 2023 41.75 42.07 41.75 41.84 39.19 14,500
Jul 11, 2023 41.31 41.57 41.26 41.51 38.88 10,400
Jul 10, 2023 41.32 41.35 41.19 41.22 38.61 6,700
Jul 7, 2023 41.11 41.44 40.98 41.20 38.59 22,600
Jul 6, 2023 41.26 41.26 41.00 41.02 38.42 15,000
Jul 5, 2023 41.83 41.83 41.48 41.52 38.89 18,400
Jul 3, 2023 41.62 41.75 41.44 41.72 39.08 5,100
Jun 30, 2023 41.55 41.83 41.55 41.72 39.08 34,400
Jun 29, 2023 41.04 41.39 41.04 41.39 38.77 12,200
Jun 28, 2023 40.89 41.12 40.80 40.98 38.39 13,100
Jun 27, 2023 40.56 40.97 40.43 40.96 38.37 10,600
Jun 26, 2023 40.50 40.70 40.43 40.46 37.90 13,700
Jun 23, 2023 40.88 40.88 40.52 40.52 37.95 25,800
Jun 22, 2023 40.97 41.14 40.90 41.05 38.45 20,100
Jun 21, 2023 41.04 41.13 40.89 40.94 38.35 17,400
Jun 20, 2023 41.17 41.30 41.00 41.02 38.42 25,300
Jun 16, 2023 41.48 41.48 41.22 41.22 38.61 16,800
Jun 15, 2023 40.75 41.42 40.75 41.42 38.80 17,400
Jun 14, 2023 40.84 41.06 40.62 40.92 38.33 15,300
Jun 13, 2023 40.81 40.99 40.81 40.91 38.32 16,500
Jun 12, 2023 40.44 40.70 40.44 40.70 38.12 41,100
Jun 9, 2023 40.45 40.50 40.34 40.44 37.88 16,100
Jun 8, 2023 40.11 40.34 40.11 40.33 37.78 53,600
Jun 7, 2023 40.57 40.62 40.10 40.20 37.65 24,800
Jun 6, 2023 40.30 40.45 40.24 40.36 37.80 16,500
Jun 5, 2023 40.05 40.33 40.05 40.15 37.61 36,300
Jun 2, 2023 40.03 40.20 39.94 40.17 37.63 11,400
Jun 1, 2023 39.41 39.80 39.25 39.69 37.18 35,000
May 31, 2023 39.47 39.69 39.19 39.33 36.84 18,300
May 30, 2023 39.78 39.78 39.39 39.47 36.97 12,400
May 26, 2023 39.42 39.82 39.42 39.67 37.16 12,400
May 25, 2023 39.54 39.62 39.32 39.37 36.88 25,100
May 24, 2023 39.70 39.70 39.23 39.25 36.76 24,300
May 23, 2023 39.86 40.11 39.77 39.81 37.29 17,700
May 22, 2023 39.95 40.25 39.86 40.04 37.50 38,800
May 19, 2023 40.11 40.24 40.01 40.04 37.50 9,100
May 18, 2023 39.95 40.11 39.67 40.10 37.56 24,100
May 17, 2023 39.87 39.87 39.40 39.85 37.33 26,700
May 16, 2023 39.48 39.62 39.37 39.56 37.06 18,000
May 15, 2023 39.30 39.70 39.30 39.65 37.14 13,800
May 12, 2023 39.79 39.99 39.40 39.46 36.96 14,300
May 11, 2023 39.56 39.68 39.44 39.56 37.06 29,500
May 10, 2023 39.77 39.86 39.27 39.73 37.21 45,800
May 9, 2023 39.32 39.55 39.32 39.47 36.97 13,700
May 8, 2023 39.45 39.68 39.45 39.58 37.07 8,600
May 5, 2023 39.29 39.50 39.29 39.41 36.91 6,300
May 4, 2023 39.14 39.14 38.81 38.92 36.46 9,700
May 3, 2023 39.34 39.50 39.09 39.09 36.61 18,100
May 2, 2023 39.50 39.50 38.93 39.14 36.66 16,600
May 1, 2023 39.50 39.75 39.43 39.50 37.00 20,400
Apr 28, 2023 39.35 39.61 39.16 39.53 37.03 13,800
Apr 27, 2023 38.77 39.31 38.77 39.30 36.81 11,300
Apr 26, 2023 38.64 38.80 38.51 38.51 36.07 19,600
Apr 25, 2023 39.05 39.05 38.40 38.48 36.04 17,700
Apr 24, 2023 39.15 39.21 39.05 39.12 36.64 12,000
Apr 21, 2023 39.21 39.21 38.93 39.09 36.61 29,900
Apr 20, 2023 38.96 39.21 38.96 39.11 36.63 23,600
Apr 19, 2023 39.12 39.23 39.03 39.18 36.70 14,700

Related Tickers

RVT Royce Value Trust Inc.
13.94
+0.22%
 
KYN Kayne Anderson Energy Infrastructure Fund, Inc.
9.48
-0.63%
 
HQH Abrdn Healthcare Investors
15.78
-1.87%
 
NBXG Neuberger Berman Next Generation Connectivity Fund Inc.
11.49
-0.69%
 
ADX Adams Diversified Equity Fund, Inc.
18.60
-0.75%
 
FSD First Trust High Income Long/Short Fund
11.42
-0.39%
 
CET Central Securities Corporation
40.21
-0.40%
 
TYG Tortoise Energy Infrastructure Corporation
30.50
+1.09%
 
PTA Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund
18.36
+0.22%
 
VLT Invesco High Income Trust II
10.25
+0.49%