General American Investors Company, Inc. (GAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 53.32 | 53.43 | 52.85 | 53.02 | 53.02 | 33,000 |
| 04 Oct 2024 | 53.16 | 53.44 | 53.00 | 53.20 | 53.20 | 34,800 |
| 03 Oct 2024 | 53.44 | 53.44 | 52.62 | 52.65 | 52.65 | 61,200 |
| 02 Oct 2024 | 53.59 | 53.74 | 53.30 | 53.44 | 53.44 | 25,400 |
| 01 Oct 2024 | 53.63 | 53.74 | 53.44 | 53.59 | 53.59 | 33,500 |
| 30 Sept 2024 | 53.66 | 53.72 | 53.58 | 53.61 | 53.61 | 37,600 |
| 27 Sept 2024 | 53.96 | 53.96 | 53.55 | 53.63 | 53.63 | 16,900 |
| 26 Sept 2024 | 53.96 | 53.96 | 53.42 | 53.66 | 53.66 | 26,700 |
| 25 Sept 2024 | 53.64 | 53.64 | 53.19 | 53.49 | 53.49 | 88,000 |
| 24 Sept 2024 | 53.81 | 53.81 | 53.40 | 53.66 | 53.66 | 53,200 |
| 23 Sept 2024 | 53.65 | 53.86 | 53.41 | 53.55 | 53.55 | 62,400 |
| 20 Sept 2024 | 53.54 | 53.64 | 53.27 | 53.47 | 53.47 | 81,900 |
| 19 Sept 2024 | 53.76 | 54.19 | 53.54 | 53.72 | 53.72 | 20,700 |
| 18 Sept 2024 | 53.13 | 53.35 | 52.78 | 52.96 | 52.96 | 21,600 |
| 17 Sept 2024 | 53.24 | 53.41 | 52.89 | 52.97 | 52.97 | 24,600 |
| 16 Sept 2024 | 52.94 | 53.19 | 52.59 | 52.89 | 52.89 | 29,800 |
| 13 Sept 2024 | 52.38 | 53.12 | 52.38 | 52.77 | 52.77 | 30,100 |
| 12 Sept 2024 | 52.26 | 52.43 | 52.00 | 52.29 | 52.29 | 30,000 |
| 11 Sept 2024 | 51.83 | 52.09 | 51.09 | 52.08 | 52.08 | 37,100 |
| 10 Sept 2024 | 51.73 | 52.12 | 51.42 | 51.62 | 51.62 | 27,500 |
| 09 Sept 2024 | 51.56 | 52.09 | 51.52 | 51.62 | 51.62 | 2,000 |
| 06 Sept 2024 | 52.25 | 52.29 | 51.19 | 51.21 | 51.21 | 19,500 |
| 05 Sept 2024 | 52.13 | 52.56 | 52.13 | 52.40 | 52.40 | 87,100 |
| 04 Sept 2024 | 51.77 | 52.20 | 51.77 | 51.99 | 51.99 | 20,900 |
| 03 Sept 2024 | 52.66 | 52.66 | 51.77 | 51.86 | 51.86 | 58,400 |
| 30 Aug 2024 | 52.77 | 52.80 | 52.40 | 52.64 | 52.64 | 25,500 |
| 29 Aug 2024 | 52.33 | 52.85 | 52.29 | 52.41 | 52.41 | 44,700 |
| 28 Aug 2024 | 52.33 | 52.42 | 52.04 | 52.10 | 52.10 | 44,400 |
| 27 Aug 2024 | 52.10 | 52.49 | 52.09 | 52.27 | 52.27 | 8,800 |
| 26 Aug 2024 | 52.29 | 52.75 | 52.23 | 52.23 | 52.23 | 21,600 |
| 23 Aug 2024 | 52.40 | 52.53 | 52.08 | 52.29 | 52.29 | 48,800 |
| 22 Aug 2024 | 52.65 | 52.69 | 51.83 | 52.00 | 52.00 | 12,900 |
| 21 Aug 2024 | 52.30 | 52.63 | 52.30 | 52.38 | 52.38 | 21,200 |
| 20 Aug 2024 | 52.10 | 52.45 | 51.94 | 52.30 | 52.30 | 9,200 |
| 19 Aug 2024 | 51.76 | 52.42 | 51.62 | 52.02 | 52.02 | 20,700 |
| 16 Aug 2024 | 51.34 | 51.87 | 51.05 | 51.84 | 51.84 | 12,200 |
| 15 Aug 2024 | 51.42 | 51.72 | 51.20 | 51.41 | 51.41 | 11,600 |
| 14 Aug 2024 | 50.74 | 51.27 | 50.74 | 50.96 | 50.96 | 8,400 |
| 13 Aug 2024 | 50.86 | 50.87 | 50.50 | 50.76 | 50.76 | 8,600 |
| 12 Aug 2024 | 49.93 | 50.41 | 49.93 | 50.30 | 50.30 | 23,600 |
| 09 Aug 2024 | 49.44 | 49.91 | 49.34 | 49.78 | 49.78 | 10,000 |
| 08 Aug 2024 | 49.39 | 49.65 | 49.18 | 49.50 | 49.50 | 23,100 |
| 07 Aug 2024 | 49.51 | 49.57 | 48.88 | 48.96 | 48.96 | 56,600 |
| 06 Aug 2024 | 48.50 | 49.11 | 48.37 | 48.84 | 48.84 | 38,300 |
| 05 Aug 2024 | 48.62 | 48.89 | 46.73 | 48.34 | 48.34 | 53,600 |
| 02 Aug 2024 | 50.32 | 50.35 | 49.34 | 49.80 | 49.80 | 22,800 |
| 01 Aug 2024 | 51.64 | 51.66 | 50.81 | 50.91 | 50.91 | 34,100 |
| 31 July 2024 | 51.45 | 51.77 | 51.38 | 51.50 | 51.50 | 15,400 |
| 30 July 2024 | 51.38 | 51.44 | 50.85 | 51.01 | 51.01 | 44,400 |
| 29 July 2024 | 51.23 | 51.36 | 50.84 | 51.13 | 51.13 | 35,000 |
| 26 July 2024 | 50.73 | 51.20 | 50.55 | 50.97 | 50.97 | 33,600 |
| 25 July 2024 | 50.87 | 51.29 | 50.58 | 50.60 | 50.60 | 38,800 |
| 24 July 2024 | 51.41 | 51.53 | 50.93 | 51.02 | 51.02 | 55,100 |
| 23 July 2024 | 51.66 | 51.95 | 50.87 | 51.91 | 51.91 | 70,700 |
| 22 July 2024 | 51.10 | 51.61 | 51.10 | 51.51 | 51.51 | 40,600 |
| 19 July 2024 | 51.35 | 51.40 | 51.00 | 51.16 | 51.16 | 32,800 |
| 18 July 2024 | 51.80 | 52.13 | 51.28 | 51.52 | 51.52 | 39,600 |
| 17 July 2024 | 52.00 | 52.69 | 51.82 | 51.89 | 51.89 | 30,700 |
| 16 July 2024 | 51.97 | 52.60 | 51.97 | 52.36 | 52.36 | 49,800 |
| 15 July 2024 | 51.81 | 52.33 | 51.68 | 51.68 | 51.68 | 51,200 |
| 12 July 2024 | 51.56 | 52.06 | 51.40 | 51.68 | 51.68 | 54,700 |
| 11 July 2024 | 51.59 | 52.21 | 51.44 | 51.58 | 51.58 | 47,900 |
| 10 July 2024 | 50.83 | 51.39 | 50.83 | 51.33 | 51.33 | 80,200 |
| 09 July 2024 | 50.40 | 50.92 | 50.39 | 50.55 | 50.55 | 54,000 |
| 08 July 2024 | 50.28 | 50.48 | 50.21 | 50.29 | 50.29 | 150,800 |
| 05 July 2024 | 50.03 | 50.30 | 49.94 | 50.16 | 50.16 | 37,000 |
| 03 July 2024 | 49.82 | 50.04 | 49.73 | 49.95 | 49.95 | 14,200 |
| 02 July 2024 | 49.43 | 49.83 | 49.22 | 49.68 | 49.68 | 30,000 |
| 01 July 2024 | 49.67 | 49.95 | 49.44 | 49.45 | 49.45 | 42,400 |
| 28 June 2024 | 49.76 | 50.09 | 49.61 | 49.72 | 49.72 | 16,800 |
| 27 June 2024 | 49.52 | 49.88 | 49.52 | 49.60 | 49.60 | 16,300 |
| 26 June 2024 | 49.11 | 49.68 | 49.11 | 49.51 | 49.51 | 14,600 |
| 25 June 2024 | 49.60 | 49.66 | 49.32 | 49.41 | 49.41 | 17,700 |
| 24 June 2024 | 49.42 | 49.70 | 49.30 | 49.39 | 49.39 | 17,500 |
| 21 June 2024 | 49.16 | 49.41 | 49.16 | 49.25 | 49.25 | 22,100 |
| 20 June 2024 | 49.50 | 49.50 | 49.10 | 49.15 | 49.15 | 9,500 |
| 18 June 2024 | 49.31 | 49.45 | 49.21 | 49.31 | 49.31 | 7,500 |
| 17 June 2024 | 48.94 | 49.32 | 48.92 | 49.32 | 49.32 | 8,800 |
| 14 June 2024 | 48.79 | 49.03 | 48.77 | 49.03 | 49.03 | 12,800 |
| 13 June 2024 | 49.03 | 49.34 | 48.95 | 49.11 | 49.11 | 16,100 |
| 12 June 2024 | 49.21 | 49.49 | 49.21 | 49.21 | 49.21 | 15,100 |
| 11 June 2024 | 48.57 | 49.09 | 48.49 | 48.98 | 48.98 | 15,300 |
| 10 June 2024 | 48.41 | 48.71 | 48.39 | 48.71 | 48.71 | 34,200 |
| 07 June 2024 | 48.54 | 48.94 | 48.40 | 48.48 | 48.48 | 52,500 |
| 06 June 2024 | 48.86 | 48.91 | 48.58 | 48.78 | 48.78 | 11,900 |
| 05 June 2024 | 48.27 | 48.82 | 48.17 | 48.77 | 48.77 | 6,200 |
| 04 June 2024 | 48.29 | 48.45 | 48.04 | 48.37 | 48.37 | 11,300 |
| 03 June 2024 | 48.28 | 48.42 | 48.07 | 48.29 | 48.29 | 19,800 |
| 31 May 2024 | 47.62 | 48.16 | 47.46 | 48.15 | 48.15 | 16,100 |
| 30 May 2024 | 47.50 | 47.80 | 47.48 | 47.55 | 47.55 | 23,000 |
| 29 May 2024 | 47.72 | 47.98 | 47.60 | 47.60 | 47.60 | 34,100 |
| 28 May 2024 | 48.25 | 48.67 | 47.93 | 47.99 | 47.99 | 32,000 |
| 24 May 2024 | 47.85 | 48.37 | 47.85 | 48.16 | 48.16 | 29,900 |
| 23 May 2024 | 48.60 | 48.71 | 47.70 | 47.80 | 47.80 | 34,700 |
| 22 May 2024 | 48.56 | 49.38 | 48.51 | 48.55 | 48.55 | 16,400 |
| 21 May 2024 | 48.69 | 48.79 | 48.69 | 48.79 | 48.79 | 13,400 |
| 20 May 2024 | 48.39 | 48.79 | 48.39 | 48.67 | 48.67 | 16,300 |
| 17 May 2024 | 48.29 | 48.57 | 48.29 | 48.55 | 48.55 | 12,600 |
| 16 May 2024 | 48.04 | 48.30 | 48.04 | 48.17 | 48.17 | 15,300 |
| 15 May 2024 | 47.58 | 48.07 | 47.57 | 48.04 | 48.04 | 19,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.