Advertisement
Advertisement
U.S. markets open in 5 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

General American Investors Company, Inc. (GAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.88-0.53 (-1.25%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202142.4342.4341.8141.8841.8864,100
Dec 02, 202141.9842.4641.8542.4142.4133,100
Dec 01, 202142.7043.1441.9641.9741.9725,600
Nov 30, 202142.8442.9642.2742.2742.2722,200
Nov 29, 202142.9643.1642.8042.9842.9812,200
Nov 26, 202142.6943.0942.5742.5842.5813,300
Nov 24, 202143.3943.4443.2343.4343.436,400
Nov 23, 202143.4843.5043.2743.5043.5010,200
Nov 22, 202143.4843.8943.4843.5243.5211,400
Nov 19, 202143.8043.8043.4843.5643.5622,400
Nov 18, 202143.9143.9143.5043.8643.8621,400
Nov 17, 202143.8943.9943.8643.8843.8811,300
Nov 16, 202143.7944.1043.7943.9443.9454,100
Nov 15, 202143.8944.0743.7843.8143.8122,600
Nov 12, 202143.8043.9143.1943.8043.8069,300
Nov 12, 20213.05 Dividend
Nov 11, 202146.4246.5746.2946.5043.4567,300
Nov 10, 202146.6946.6946.0946.4143.3723,300
Nov 09, 202146.5846.6446.4246.5543.5017,400
Nov 08, 202146.7346.7546.4246.5543.5022,300
Nov 05, 202146.4846.6446.1746.4143.3716,700
Nov 04, 202146.2546.5746.1446.2843.2426,400
Nov 03, 202145.7046.0345.7046.0343.0123,800
Nov 02, 202145.5945.7845.5145.7842.7815,400
Nov 01, 202145.1545.5845.1545.5542.5640,800
Oct 29, 202145.1945.4245.1845.3642.3821,300
Oct 28, 202145.2545.4345.2545.4342.4514,300
Oct 27, 202145.4445.4745.0545.1742.2135,300
Oct 26, 202145.2245.4045.2245.3442.3710,400
Oct 25, 202145.1245.1744.9945.1542.1920,100
Oct 22, 202144.9645.2144.8944.9942.0412,300
Oct 21, 202144.9445.1044.9445.0042.0512,300
Oct 20, 202144.9445.1444.9445.0842.1211,600
Oct 19, 202144.7644.9544.5744.8641.9220,000
Oct 18, 202144.1544.6544.1544.6241.6920,800
Oct 15, 202144.2544.5544.2544.4241.5118,800
Oct 14, 202143.8744.2043.8744.1841.2818,900
Oct 13, 202143.4443.5543.3443.5040.6524,400
Oct 12, 202143.5243.5243.2943.3540.5112,000
Oct 11, 202143.5643.8443.3743.4040.5517,100
Oct 08, 202143.8343.8343.7543.7540.8812,600
Oct 07, 202143.4643.9543.4643.6640.8013,300
Oct 06, 202142.9843.1742.9243.1440.3119,300
Oct 05, 202143.0343.4243.0343.3540.5117,700
Oct 04, 202143.2643.2642.7042.7339.9311,300
Oct 01, 202143.0643.5242.5343.5240.6719,100
Sep 30, 202143.4343.4343.0643.0640.2412,800
Sep 29, 202143.2743.7243.2743.4840.6312,100
Sep 28, 202144.2044.2043.3043.3740.5315,500
Sep 27, 202144.3144.3944.2044.2041.3023,600
Sep 24, 202144.3844.6044.2444.4041.4919,400
Sep 23, 202144.0344.6644.0344.4241.5117,600
Sep 22, 202143.7244.1143.7243.9841.1012,800
Sep 21, 202143.6943.9343.5843.5840.7217,200
Sep 20, 202144.0044.0043.1043.4540.6029,000
Sep 17, 202144.6944.6944.2744.3241.4112,300
Sep 16, 202144.6544.8044.6244.8041.8610,700
Sep 15, 202144.7544.8244.5744.8041.8632,200
Sep 14, 202144.8644.9644.5144.5341.615,800
Sep 13, 202145.2045.2044.8544.8641.927,000
Sep 10, 202145.1945.2944.9644.9742.0216,700
Sep 09, 202145.1445.2845.0045.0042.0532,900
Sep 08, 202145.1445.1544.8845.1042.1416,900
Sep 07, 202145.0645.2845.0545.1042.1413,300
Sep 03, 202145.4145.4145.1445.2042.2414,800
Sep 02, 202145.3345.3345.0545.2142.2431,300
Sep 01, 202145.1045.2045.0645.1642.2034,300
Aug 31, 202145.1045.1044.9345.0142.062,900
Aug 30, 202144.7745.0244.7744.9542.0016,200
Aug 27, 202144.4844.7644.4544.7641.8240,200
Aug 26, 202144.6144.6144.3644.3641.4512,900
Aug 25, 202144.4744.6944.4144.5541.6340,900
Aug 24, 202144.3844.4644.3844.4041.4917,000
Aug 23, 202144.0644.3544.0644.2741.3722,800
Aug 20, 202143.7243.9943.7243.8240.9514,600
Aug 19, 202143.7443.7643.6243.6540.7919,100
Aug 18, 202144.0044.2543.9143.9141.0319,000
Aug 17, 202144.1144.3344.0044.0041.1123,100
Aug 16, 202144.2444.2444.0344.2341.3323,900
Aug 13, 202144.1944.2544.1944.2541.359,900
Aug 12, 202144.2744.2944.1944.2141.3131,800
Aug 11, 202144.2544.3644.2044.3641.455,800
Aug 10, 202144.1044.1644.0744.0941.2017,600
Aug 09, 202143.8644.0743.7944.0141.1212,600
Aug 06, 202143.9644.0343.8343.8540.9717,900
Aug 05, 202143.7043.9043.7043.8540.9721,000
Aug 04, 202143.5243.7543.5243.7440.8749,000
Aug 03, 202143.5243.6443.3643.6040.7416,500
Aug 02, 202143.5843.6543.3543.3540.5120,100
Jul 30, 202143.2843.4443.2343.4140.564,900
Jul 29, 202143.2543.6343.2543.6340.7728,600
Jul 28, 202143.1743.3043.0343.1240.2933,300
Jul 27, 202143.4043.4043.0543.0840.2529,200
Jul 26, 202143.3943.5043.3943.4240.5717,300
Jul 23, 202143.2343.4743.1243.4040.5523,000
Jul 22, 202143.0543.2242.9243.1140.2824,300
Jul 21, 202142.6942.9642.6942.9040.0920,000
Jul 20, 202142.2142.7842.2142.6239.8210,800
Jul 19, 202142.5242.5241.8742.2139.448,500
Jul 16, 202143.3243.3242.8942.8940.0813,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement