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 29, 2009
6.279
6.279
6.149
6.245
89,090
+0.02(+0.36%)
May 28, 2009
6.180
6.224
6.102
6.222
97,687
+0.11(+1.81%)
May 27, 2009
6.251
6.272
6.112
6.112
104,661
-0.13(-2.07%)
May 26, 2009
6.061
6.262
6.020
6.241
151,886
+0.17(+2.74%)
May 22, 2009
6.078
6.108
6.030
6.074
74,598
+0.05(+0.85%)
May 21, 2009
6.081
6.083
5.986
6.023
247,789
-0.13(-2.05%)
May 20, 2009
6.275
6.319
6.149
6.149
107,995
-0.01(-0.17%)
May 19, 2009
6.095
6.183
6.091
6.159
106,578
+0.05(+0.78%)
May 18, 2009
6.006
6.112
5.969
6.112
77,873
+0.18(+3.10%)
May 15, 2009
6.023
6.037
5.918
5.928
58,624
-0.09(-1.50%)
May 14, 2009
5.955
6.034
5.945
6.018
113,946
+0.07(+1.11%)
May 13, 2009
6.061
6.061
5.918
5.952
134,595
-0.23(-3.69%)
May 12, 2009
6.231
6.241
6.047
6.180
175,055
+0.02(+0.39%)
May 11, 2009
6.153
6.217
6.122
6.156
121,644
-0.09(-1.36%)
May 08, 2009
6.241
6.289
6.204
6.241
128,541
+0.12(+1.89%)
May 07, 2009
6.245
6.287
6.105
6.125
146,982
-0.11(-1.69%)
May 06, 2009
6.214
6.231
6.105
6.231
104,391
+0.13(+2.06%)
May 05, 2009
6.122
6.139
6.054
6.105
166,473
-0.02(-0.28%)
May 04, 2009
5.945
6.122
5.932
6.122
315,705
+0.22(+3.69%)
May 01, 2009
5.887
5.904
5.830
5.904
336,668
+0.07(+1.28%)
Apr 30, 2009
5.877
5.894
5.799
5.830
283,319
+0.03(+0.53%)
Apr 29, 2009
5.741
5.819
5.741
5.799
411,184
+0.09(+1.55%)
Apr 28, 2009
5.629
5.734
5.612
5.711
107,987
-0.03(-0.47%)
Apr 27, 2009
5.690
5.768
5.656
5.738
101,671
-0.02(-0.30%)
Apr 24, 2009
5.789
5.789
5.697
5.755
202,325
+0.06(+1.08%)
Apr 23, 2009
5.700
5.707
5.462
5.694
310,712
+0.03(+0.48%)
Apr 22, 2009
5.639
5.782
5.619
5.666
141,496
+0.02(+0.42%)
Apr 21, 2009
5.520
5.663
5.476
5.643
89,299
+0.10(+1.84%)
Apr 20, 2009
5.690
5.690
5.540
5.540
157,882
-0.29(-5.01%)
Apr 17, 2009
5.877
5.898
5.775
5.833
146,553
+0.02(+0.29%)
Apr 16, 2009
5.762
5.816
5.660
5.816
121,306
+0.14(+2.52%)
Apr 15, 2009
5.608
5.673
5.554
5.673
117,113
+0.06(+1.03%)
Apr 14, 2009
5.728
5.728
5.571
5.615
154,224
-0.09(-1.55%)
Apr 13, 2009
5.585
5.745
5.585
5.704
161,419
+0.03(+0.60%)
Apr 09, 2009
5.540
5.673
5.540
5.670
157,211
+0.23(+4.25%)
Apr 08, 2009
5.401
5.455
5.360
5.438
92,845
+0.08(+1.52%)
Apr 07, 2009
5.459
5.459
5.343
5.357
111,706
-0.14(-2.60%)
Apr 06, 2009
5.544
5.544
5.432
5.500
70,132
-0.06(-1.10%)
Apr 03, 2009
5.534
5.561
5.459
5.561
150,099
+0.04(+0.80%)
Apr 02, 2009
5.374
5.598
5.374
5.517
155,247
+0.21(+3.97%)
Apr 01, 2009
5.187
5.354
5.129
5.306
104,494
+0.09(+1.63%)
Mar 31, 2009
5.238
5.324
5.204
5.221
58,947
+0.03(+0.66%)
Mar 30, 2009
5.289
5.289
5.078
5.187
68,018
-0.31(-5.57%)
Mar 26, 2009
5.415
5.554
5.408
5.493
125,848
+0.10(+1.89%)
Mar 25, 2009
5.435
5.493
5.234
5.391
208,197
+0.06(+1.21%)
Mar 24, 2009
5.333
5.418
5.313
5.326
148,167
-0.10(-1.82%)
Mar 23, 2009
5.242
5.437
5.201
5.425
121,976
+0.37(+7.41%)
Mar 20, 2009
5.163
5.163
5.020
5.051
142,543
-0.06(-1.26%)
Mar 19, 2009
5.234
5.234
5.085
5.115
141,722
-0.03(-0.53%)
Mar 18, 2009
5.000
5.187
4.945
5.143
131,279
+0.14(+2.72%)
Mar 17, 2009
4.898
5.006
4.813
5.006
113,752
+0.14(+2.94%)
Mar 16, 2009
4.915
4.972
4.852
4.864
174,688
+0.04(+0.85%)
Mar 13, 2009
4.887
4.887
4.367
4.823
0
+0.03(+0.57%)
Mar 12, 2009
4.653
4.826
4.541
4.796
313,109
+0.19(+4.14%)
Mar 11, 2009
4.544
4.636
4.466
4.605
432,856
+0.17(+3.83%)
Mar 10, 2009
4.194
4.449
4.194
4.435
279,870
+0.29(+6.97%)
Mar 09, 2009
4.177
4.316
4.109
4.146
363,162
-0.10(-2.40%)
Mar 06, 2009
4.238
4.370
4.163
4.248
0
+0.01(+0.32%)
Mar 05, 2009
4.340
4.411
4.217
4.234
415,077
-0.23(-5.11%)
Mar 04, 2009
4.340
4.536
4.319
4.462
120,462
+0.02(+0.54%)
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
.