Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
General American Investors Company, Inc.
(NY:
GAM
)
48.48
-0.30 (-0.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
8.999
9.118
8.999
9.118
49,983
+0.15(+1.71%)
May 29, 2003
8.996
9.064
8.965
8.965
111,138
-0.04(-0.49%)
May 28, 2003
8.999
9.044
8.996
9.010
66,448
+0.01(+0.11%)
May 27, 2003
8.809
9.003
8.792
8.999
66,154
+0.17(+1.97%)
May 23, 2003
8.772
8.850
8.772
8.826
75,562
+0.03(+0.39%)
May 22, 2003
8.717
8.809
8.717
8.792
27,637
+0.06(+0.70%)
May 21, 2003
8.642
8.731
8.639
8.731
59,979
+0.07(+0.79%)
May 20, 2003
8.646
8.714
8.598
8.663
142,304
+0.04(+0.47%)
May 19, 2003
8.795
8.795
8.608
8.622
46,454
-0.17(-1.97%)
May 16, 2003
8.782
8.829
8.748
8.795
32,342
-0.01(-0.15%)
May 15, 2003
8.809
8.836
8.792
8.809
87,029
+0.03(+0.39%)
May 14, 2003
8.843
8.843
8.717
8.775
73,504
-0.03(-0.39%)
May 13, 2003
8.802
8.836
8.785
8.809
83,501
-0.02(-0.19%)
May 12, 2003
8.690
8.840
8.680
8.826
89,675
+0.11(+1.21%)
May 09, 2003
8.639
8.741
8.639
8.721
71,152
+0.07(+0.83%)
May 08, 2003
8.693
8.697
8.625
8.649
41,750
-0.09(-1.05%)
May 07, 2003
8.755
8.772
8.683
8.741
72,328
-0.02(-0.23%)
May 06, 2003
8.673
8.775
8.673
8.761
85,853
+0.07(+0.82%)
May 05, 2003
8.704
8.738
8.639
8.690
88,205
-0.02(-0.20%)
May 02, 2003
8.588
8.734
8.588
8.707
99,966
+0.10(+1.19%)
May 01, 2003
8.615
8.632
8.554
8.605
41,456
-0.03(-0.32%)
Apr 30, 2003
8.605
8.673
8.605
8.632
80,561
-0.01(-0.16%)
Apr 29, 2003
8.649
8.710
8.622
8.646
72,622
-0.02(-0.27%)
Apr 28, 2003
8.571
8.673
8.571
8.670
47,630
+0.09(+1.07%)
Apr 25, 2003
8.656
8.656
8.530
8.578
61,155
-0.10(-1.14%)
Apr 24, 2003
8.751
8.751
8.629
8.676
68,800
-0.07(-0.85%)
Apr 23, 2003
8.571
8.751
8.561
8.751
42,338
+0.16(+1.90%)
Apr 22, 2003
8.380
8.659
8.367
8.588
150,537
+0.19(+2.23%)
Apr 21, 2003
8.431
8.503
8.384
8.401
93,791
-0.03(-0.36%)
Apr 17, 2003
8.401
8.452
8.384
8.431
29,401
+0.05(+0.61%)
Apr 16, 2003
8.435
8.452
8.370
8.380
63,801
-0.04(-0.48%)
Apr 15, 2003
8.350
8.445
8.336
8.421
58,509
+0.05(+0.65%)
Apr 14, 2003
8.265
8.367
8.265
8.367
44,984
+0.13(+1.61%)
Apr 11, 2003
8.302
8.367
8.227
8.234
85,265
-0.00(-0.04%)
Apr 10, 2003
8.224
8.238
8.217
8.238
83,795
+0.04(+0.46%)
Apr 09, 2003
8.244
8.299
8.190
8.200
156,417
-0.04(-0.45%)
Apr 08, 2003
8.238
8.299
8.238
8.238
45,572
-0.01(-0.16%)
Apr 07, 2003
8.336
8.428
8.251
8.251
159,651
+0.04(+0.54%)
Apr 04, 2003
8.180
8.210
8.146
8.207
43,808
+0.05(+0.67%)
Apr 03, 2003
8.187
8.221
8.153
8.153
59,097
-0.03(-0.33%)
Apr 02, 2003
8.071
8.210
8.071
8.180
92,615
+0.19(+2.43%)
Apr 01, 2003
7.931
8.030
7.901
7.986
155,241
+0.08(+0.99%)
Mar 31, 2003
7.955
7.955
7.877
7.908
103,788
-0.12(-1.52%)
Mar 28, 2003
8.020
8.047
7.993
8.030
39,986
-0.02(-0.21%)
Mar 27, 2003
8.027
8.088
7.993
8.047
62,919
-0.03(-0.38%)
Mar 26, 2003
8.102
8.102
8.044
8.078
185,819
-0.02(-0.29%)
Mar 25, 2003
8.027
8.108
7.986
8.102
80,267
+0.09(+1.15%)
Mar 24, 2003
8.095
8.108
7.986
8.010
115,255
-0.23(-2.85%)
Mar 21, 2003
8.129
8.244
8.105
8.244
96,732
+0.17(+2.15%)
Mar 20, 2003
8.027
8.105
7.976
8.071
116,725
+0.00(+0.00%)
Mar 19, 2003
7.986
8.074
7.986
8.071
39,986
+0.10(+1.19%)
Mar 18, 2003
7.976
8.010
7.959
7.976
62,919
+0.03(+0.39%)
Mar 17, 2003
7.738
7.959
7.670
7.945
125,839
+0.21(+2.77%)
Mar 14, 2003
7.761
7.789
7.731
7.731
129,074
-0.01(-0.09%)
Mar 13, 2003
7.619
7.738
7.619
7.738
85,265
+0.19(+2.48%)
Mar 12, 2003
7.578
7.581
7.466
7.551
127,898
-0.01(-0.18%)
Mar 11, 2003
7.588
7.612
7.564
7.564
139,070
-0.00(-0.04%)
Mar 10, 2003
7.721
7.721
7.551
7.568
124,369
-0.18(-2.37%)
Mar 07, 2003
7.670
7.782
7.670
7.751
98,790
+0.02(+0.26%)
Mar 06, 2003
7.748
7.785
7.721
7.731
103,200
-0.02(-0.31%)
Mar 05, 2003
7.697
7.765
7.697
7.755
50,571
+0.04(+0.57%)
Mar 04, 2003
7.806
7.806
7.707
7.710
59,391
-0.08(-1.00%)
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
.