General American Investors Company, Inc. (NY: GAM )

52.75 -1.11 (-2.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 53.63 53.63 52.75 52.75 31,796 -1.11(-2.06%)
Oct 30, 2024 53.97 54.07 53.75 53.86 30,691 -0.11(-0.20%)
Oct 29, 2024 53.32 53.99 53.28 53.97 27,910 +0.63(+1.18%)
Oct 28, 2024 53.40 53.85 53.24 53.34 37,778 +0.01(+0.02%)
Oct 25, 2024 53.29 53.90 53.24 53.33 32,109 -0.09(-0.17%)
Oct 24, 2024 53.32 53.81 53.23 53.42 24,288 +0.01(+0.02%)
Oct 23, 2024 53.70 53.92 53.35 53.41 29,319 -0.43(-0.80%)
Oct 22, 2024 53.55 53.85 53.55 53.84 42,967 +0.10(+0.19%)
Oct 21, 2024 54.00 54.00 53.51 53.74 11,349 -0.37(-0.68%)
Oct 18, 2024 53.95 54.16 53.80 54.11 9,223 +0.44(+0.82%)
Oct 17, 2024 53.67 54.01 53.55 53.67 18,492 +0.13(+0.24%)
Oct 16, 2024 53.50 53.86 53.28 53.54 45,973 -0.04(-0.07%)
Oct 15, 2024 53.74 54.00 53.50 53.58 32,167 -0.15(-0.28%)
Oct 14, 2024 53.64 54.00 53.64 53.73 26,982 +0.09(+0.17%)
Oct 11, 2024 53.45 53.88 53.45 53.64 13,294 +0.15(+0.28%)
Oct 10, 2024 53.30 53.57 53.30 53.49 4,928 +0.24(+0.45%)
Oct 09, 2024 53.27 53.46 53.20 53.25 49,904 +0.10(+0.19%)
Oct 08, 2024 52.92 53.26 52.92 53.15 32,626 +0.13(+0.25%)
Oct 07, 2024 53.32 53.43 52.85 53.02 33,034 -0.18(-0.34%)
Oct 04, 2024 53.16 53.44 53.00 53.20 34,762 +0.55(+1.04%)
Oct 03, 2024 53.44 53.44 52.62 52.65 61,180 -0.79(-1.48%)
Oct 02, 2024 53.59 53.74 53.30 53.44 25,350 -0.15(-0.28%)
Oct 01, 2024 53.63 53.74 53.44 53.59 33,455 -0.02(-0.04%)
Sep 30, 2024 53.66 53.72 53.58 53.61 37,585 -0.02(-0.04%)
Sep 27, 2024 53.96 53.96 53.55 53.63 16,850 -0.03(-0.06%)
Sep 26, 2024 53.96 53.96 53.42 53.66 26,712 +0.17(+0.32%)
Sep 25, 2024 53.64 53.64 53.19 53.49 87,956 -0.17(-0.32%)
Sep 24, 2024 53.81 53.81 53.40 53.66 53,215 +0.11(+0.21%)
Sep 23, 2024 53.65 53.86 53.41 53.55 62,385 +0.08(+0.15%)
Sep 20, 2024 53.54 53.63 53.27 53.47 81,897 -0.25(-0.47%)
Sep 19, 2024 53.76 54.19 53.54 53.72 20,722 +0.76(+1.44%)
Sep 18, 2024 53.13 53.35 52.78 52.96 21,628 -0.01(-0.02%)
Sep 17, 2024 53.24 53.41 52.89 52.97 24,573 +0.08(+0.15%)
Sep 16, 2024 52.94 53.19 52.59 52.89 29,775 +0.12(+0.23%)
Sep 13, 2024 52.38 53.12 52.38 52.77 30,061 +0.48(+0.92%)
Sep 12, 2024 52.26 52.42 52.00 52.29 30,012 +0.21(+0.40%)
Sep 11, 2024 51.83 52.09 51.09 52.08 37,147 +0.46(+0.89%)
Sep 10, 2024 51.73 52.12 51.42 51.62 27,544 +0.00(+0.00%)
Sep 09, 2024 51.56 52.09 51.52 51.62 2,045 +0.41(+0.80%)
Sep 06, 2024 52.25 52.29 51.19 51.21 19,527 -1.19(-2.27%)
Sep 05, 2024 52.13 52.56 52.13 52.40 87,131 +0.41(+0.79%)
Sep 04, 2024 51.77 52.20 51.77 51.99 20,870 +0.13(+0.25%)
Sep 03, 2024 52.66 52.66 51.77 51.86 58,354 -0.78(-1.48%)
Aug 30, 2024 52.77 52.80 52.40 52.64 25,541 +0.23(+0.44%)
Aug 29, 2024 52.33 52.84 52.29 52.41 44,686 +0.31(+0.60%)
Aug 28, 2024 52.33 52.42 52.04 52.10 44,433 -0.17(-0.33%)
Aug 27, 2024 52.10 52.49 52.09 52.27 8,750 +0.04(+0.08%)
Aug 26, 2024 52.29 52.75 52.23 52.23 21,609 -0.06(-0.11%)
Aug 23, 2024 52.40 52.53 52.08 52.29 48,751 +0.29(+0.56%)
Aug 22, 2024 52.65 52.69 51.83 52.00 12,938 -0.38(-0.72%)
Aug 21, 2024 52.30 52.63 52.30 52.38 21,156 +0.08(+0.14%)
Aug 20, 2024 52.10 52.45 51.94 52.30 9,232 +0.28(+0.54%)
Aug 19, 2024 51.76 52.42 51.62 52.02 20,663 +0.18(+0.35%)
Aug 16, 2024 51.34 51.87 51.05 51.84 12,232 +0.43(+0.84%)
Aug 15, 2024 51.42 51.72 51.20 51.41 11,573 +0.45(+0.88%)
Aug 14, 2024 50.74 51.27 50.74 50.96 8,443 +0.20(+0.39%)
Aug 13, 2024 50.86 50.87 50.50 50.76 8,633 +0.46(+0.91%)
Aug 12, 2024 49.93 50.41 49.93 50.30 23,564 +0.52(+1.04%)
Aug 09, 2024 49.44 49.91 49.34 49.78 9,957 +0.28(+0.57%)
Aug 08, 2024 49.39 49.65 49.18 49.50 23,055 +0.54(+1.10%)
Aug 07, 2024 49.51 49.57 48.88 48.96 56,614 +0.12(+0.25%)
Aug 06, 2024 48.50 49.11 48.37 48.84 38,294 +0.50(+1.03%)
Aug 05, 2024 48.62 48.89 46.73 48.34 53,586 -1.46(-2.93%)
Aug 02, 2024 50.32 50.35 49.34 49.80 22,838 -1.11(-2.18%)
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.