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
)
49.21
+0.23 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 28, 2008
5.289
5.500
5.285
5.347
78,517
+0.06(+1.16%)
Nov 26, 2008
5.051
5.323
4.969
5.285
212,113
+0.23(+4.65%)
Nov 25, 2008
5.207
5.207
5.047
5.051
150,699
+0.01(+0.27%)
Nov 24, 2008
4.626
5.156
4.626
5.037
221,228
+0.51(+11.35%)
Nov 21, 2008
4.524
4.536
4.258
4.524
287,952
+0.10(+2.24%)
Nov 20, 2008
4.881
4.881
4.421
4.425
196,601
-0.54(-10.96%)
Nov 19, 2008
5.285
5.340
4.969
4.969
201,079
-0.38(-7.12%)
Nov 18, 2008
5.425
5.459
5.258
5.350
144,807
-0.12(-2.12%)
Nov 17, 2008
5.625
5.660
5.449
5.466
148,982
-0.24(-4.17%)
Nov 14, 2008
5.748
5.799
5.578
5.704
0
-0.18(-3.06%)
Nov 13, 2008
5.632
5.884
5.289
5.884
192,596
+0.22(+3.84%)
Nov 12, 2008
5.911
5.911
5.649
5.666
140,920
-0.47(-7.60%)
Nov 11, 2008
6.241
6.262
6.122
6.132
94,820
-0.19(-2.96%)
Nov 10, 2008
6.479
6.479
6.268
6.319
68,612
+0.00(+0.00%)
Nov 07, 2008
6.302
6.360
6.258
6.319
161,095
+0.04(+0.60%)
Nov 06, 2008
6.622
6.622
6.279
6.282
105,808
-0.33(-4.99%)
Nov 05, 2008
6.881
6.925
6.612
6.612
114,602
-0.30(-4.38%)
Nov 04, 2008
6.823
7.017
6.823
6.915
155,127
+0.16(+2.37%)
Nov 03, 2008
6.826
6.938
6.755
6.755
115,887
+0.01(+0.15%)
Oct 31, 2008
6.622
6.768
6.612
6.744
97,581
+0.09(+1.33%)
Oct 30, 2008
6.547
6.670
6.547
6.656
159,366
+0.32(+5.05%)
Oct 29, 2008
6.299
6.537
6.292
6.336
114,331
+0.04(+0.70%)
Oct 28, 2008
5.952
6.370
5.779
6.292
143,971
+0.50(+8.68%)
Oct 27, 2008
5.949
6.108
5.765
5.789
134,510
-0.26(-4.26%)
Oct 24, 2008
5.816
6.190
5.728
6.047
86,823
-0.42(-6.47%)
Oct 23, 2008
6.336
6.472
6.037
6.466
144,410
+0.13(+2.09%)
Oct 22, 2008
6.700
6.700
6.330
6.333
113,276
-0.42(-6.24%)
Oct 21, 2008
6.806
7.003
6.738
6.755
131,999
-0.20(-2.84%)
Oct 20, 2008
6.683
6.969
6.656
6.952
130,597
+0.33(+5.04%)
Oct 17, 2008
6.360
6.697
6.360
6.619
46,187
+0.20(+3.13%)
Oct 16, 2008
6.452
6.452
6.163
6.418
96,102
-0.03(-0.53%)
Oct 15, 2008
6.768
6.768
6.452
6.452
80,225
-0.45(-6.51%)
Oct 14, 2008
7.057
7.312
6.836
6.901
129,526
+0.17(+2.58%)
Oct 13, 2008
6.326
6.727
6.316
6.727
162,806
+0.78(+13.09%)
Oct 10, 2008
5.731
6.037
5.469
5.949
575,855
-0.23(-3.69%)
Oct 09, 2008
6.802
6.870
6.129
6.176
170,463
-0.67(-9.79%)
Oct 08, 2008
6.666
7.136
5.952
6.847
540,014
-0.11(-1.61%)
Oct 07, 2008
7.489
7.551
6.945
6.959
175,331
-0.53(-7.08%)
Oct 06, 2008
7.568
7.568
7.051
7.489
311,812
-0.46(-5.74%)
Oct 03, 2008
8.163
8.248
7.836
7.945
0
-0.28(-3.43%)
Oct 02, 2008
8.601
8.601
8.013
8.227
139,920
-0.48(-5.47%)
Oct 01, 2008
8.731
8.738
8.370
8.704
184,661
-0.10(-1.08%)
Sep 30, 2008
8.697
8.799
8.605
8.799
117,395
+0.10(+1.09%)
Sep 29, 2008
9.149
9.149
8.632
8.704
186,992
-0.61(-6.50%)
Sep 26, 2008
9.455
9.455
8.972
9.309
0
-0.28(-2.91%)
Sep 25, 2008
9.472
9.690
9.370
9.588
63,931
+0.08(+0.82%)
Sep 24, 2008
9.459
9.591
9.268
9.510
193,758
+0.13(+1.38%)
Sep 23, 2008
9.275
9.550
8.394
9.380
344,536
-0.10(-1.01%)
Sep 22, 2008
9.931
9.931
9.442
9.476
223,392
-0.31(-3.20%)
Sep 19, 2008
10.17
10.17
9.299
9.789
0
+0.72(+7.99%)
Sep 18, 2008
9.016
9.091
8.846
9.064
249,230
+0.12(+1.29%)
Sep 17, 2008
9.278
9.319
8.945
8.948
270,564
-0.42(-4.50%)
Sep 16, 2008
9.156
9.370
9.064
9.370
252,567
-0.13(-1.33%)
Sep 15, 2008
9.693
9.809
9.496
9.496
229,843
-0.44(-4.42%)
Sep 12, 2008
9.969
10.05
9.921
9.935
104,879
-0.12(-1.18%)
Sep 11, 2008
9.935
10.06
9.867
10.05
39,272
+0.04(+0.44%)
Sep 10, 2008
10.03
10.10
9.948
10.01
74,201
-0.04(-0.41%)
Sep 09, 2008
10.48
10.51
10.05
10.05
117,945
-0.48(-4.59%)
Sep 08, 2008
10.69
10.70
10.41
10.53
52,358
+0.21(+2.04%)
Sep 05, 2008
10.27
10.35
10.17
10.32
0
+0.00(+0.00%)
Sep 04, 2008
10.50
10.51
10.32
10.32
208,805
-0.25(-2.35%)
Sep 03, 2008
10.58
10.63
10.50
10.57
51,153
-0.01(-0.10%)
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
.