Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

General American Investors, Inc. Common Stock (GAM)

64.16
+0.45 (0.71%)
NYSE· Last Trade: Jul 24th, 11:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For General American Investors, Inc. Common Stock (GAM)

DateOpenHighLowCloseVolumeAdjusted Close
7/23/202663.9664.0363.6363.718,76463.71
7/22/202664.2264.9864.2264.3020,62464.30
7/21/202664.3064.9964.2864.5617,54464.56
7/20/202664.1064.6064.0364.2715,19464.27
7/17/202664.4464.5664.0264.0568,51664.05
7/16/202664.3464.9564.3464.7635,63364.76
7/15/202664.6264.7564.5064.6518,48764.65
7/14/202664.5864.8064.3664.4012,05164.40
7/13/202664.5764.7264.2464.2426,57664.24
7/10/202664.7464.7464.2864.5312,11864.53
7/09/202664.2764.8864.2764.6413,29664.64
7/08/202664.1464.6964.0064.2220,99764.22
7/07/202664.9364.9364.3064.6421,96864.64
7/06/202664.3464.9964.3464.7822,84864.78
7/02/202664.0064.5363.7863.9427,59663.94
7/01/202663.7964.1463.3463.9521,39663.95
6/30/202663.1164.0362.5963.7541,47763.75
6/29/202662.4063.3962.4063.1136,79763.11
6/26/202662.2962.7962.2062.2041,09162.20
6/25/202662.8563.4062.3662.4250,88562.42
6/24/202662.5062.7662.3762.4362,46762.43
6/23/202662.9163.1762.5462.5540,74262.55
6/22/202663.7363.9463.1663.4339,62663.43
6/18/202663.9164.2063.3763.9628,16063.96
6/17/202664.0364.2263.3263.5945,35263.59
6/16/202664.2564.7963.9064.2118,72764.21
6/15/202663.6964.7763.6964.1014,11064.10
6/12/202663.1063.6662.8663.3917,63263.39
6/11/202661.9263.4161.9262.8535,79862.85
6/10/202662.4662.6062.0062.1013,66862.10
6/09/202663.1564.9962.0062.4839,24162.48
6/08/202663.1163.6862.9263.1328,63163.13
6/05/202663.4464.2262.5162.8722,35862.87
6/04/202663.8164.1163.4263.8456,19263.84
6/03/202663.8264.4263.5163.5643,62763.56
6/02/202663.9164.4663.7064.1032,36364.10
6/01/202663.8164.3063.5063.9820,53963.98
5/29/20260.0164.3663.8463.8428,51763.84
5/28/202663.7764.3863.4664.0033,62764.00
5/27/202664.6464.7064.0164.019,60064.01
5/26/202664.3464.8064.1964.6128,57364.61
5/22/202664.0464.5063.7364.3042,92064.30
5/21/202663.9764.2663.8863.9218,45363.92
5/20/202663.2264.0263.2263.6631,40963.66
5/19/202662.7863.5062.7863.1127,01263.11
5/18/202664.2564.5062.8163.3147,77063.31
5/15/202664.1864.6163.8664.0053,52364.00
5/14/202664.1565.0064.1564.197,86664.19
5/13/202663.9464.4663.8664.2720,43464.27
5/12/202664.4664.5063.5864.2122,90464.21
5/11/202664.6865.0064.2964.6545,19564.65
5/08/202664.2564.7864.0064.4816,25064.48
5/07/202665.4065.8263.9664.019,45964.01
5/06/202664.7565.7464.1964.6124,75764.61
5/05/202663.9365.5963.7564.1715,29164.17
5/04/202663.7865.5663.3863.5031,58863.50
5/01/202664.8665.6564.0564.0953,72664.09
4/30/202665.0165.5063.6764.4518,89764.45
4/29/202665.3865.5364.6564.9924,54364.99
4/28/202665.2165.2164.5064.9814,62564.98
4/27/202665.3165.3164.9165.0813,05165.08
4/24/202665.3065.9864.9265.1010,70265.10