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
)
48.15
+0.60 (+1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2010
7.741
7.772
7.687
7.741
75,844
-0.05(-0.61%)
May 27, 2010
7.653
7.797
7.622
7.789
259,177
+0.24(+3.15%)
May 26, 2010
7.605
7.727
7.544
7.551
113,267
+0.01(+0.09%)
May 25, 2010
7.442
7.551
7.346
7.544
167,928
-0.06(-0.85%)
May 24, 2010
7.574
7.685
7.574
7.608
93,665
-0.01(-0.09%)
May 21, 2010
7.425
7.693
7.326
7.615
224,891
+0.10(+1.27%)
May 20, 2010
7.554
7.636
7.466
7.520
200,314
-0.38(-4.78%)
May 19, 2010
7.921
7.989
7.829
7.897
235,635
-0.09(-1.11%)
May 18, 2010
8.095
8.210
7.982
7.986
151,410
-0.11(-1.30%)
May 17, 2010
8.054
8.132
7.955
8.091
146,856
-0.01(-0.17%)
May 14, 2010
8.105
8.187
8.027
8.105
175,758
-0.16(-1.93%)
May 13, 2010
8.326
8.377
8.228
8.265
195,345
-0.10(-1.14%)
May 12, 2010
8.197
8.404
8.197
8.360
234,129
+0.17(+2.03%)
May 11, 2010
8.309
8.360
8.180
8.193
160,957
-0.05(-0.58%)
May 10, 2010
8.176
8.251
8.166
8.241
354,630
+0.44(+5.63%)
May 07, 2010
8.040
8.136
7.717
7.802
445,955
-0.28(-3.41%)
May 06, 2010
8.438
8.476
7.938
8.078
181,891
-0.41(-4.85%)
May 05, 2010
8.486
8.561
8.473
8.489
226,744
-0.21(-2.39%)
May 04, 2010
8.775
8.775
8.642
8.697
195,510
-0.18(-2.03%)
May 03, 2010
8.802
8.897
8.744
8.877
158,567
+0.07(+0.81%)
Apr 30, 2010
8.904
8.904
8.731
8.806
140,987
-0.10(-1.11%)
Apr 29, 2010
8.785
8.925
8.785
8.904
205,230
+0.13(+1.51%)
Apr 28, 2010
8.738
8.799
8.687
8.772
222,251
+0.05(+0.55%)
Apr 27, 2010
8.833
8.884
8.697
8.724
192,570
-0.15(-1.65%)
Apr 26, 2010
8.792
8.899
8.792
8.870
217,476
+0.09(+1.01%)
Apr 23, 2010
8.724
8.789
8.710
8.782
219,117
+0.04(+0.51%)
Apr 22, 2010
8.653
8.738
8.615
8.738
129,697
+0.02(+0.20%)
Apr 21, 2010
8.690
8.751
8.663
8.721
144,765
+0.03(+0.31%)
Apr 20, 2010
8.646
8.704
8.646
8.693
100,445
+0.07(+0.83%)
Apr 19, 2010
8.571
8.668
8.561
8.622
196,718
-0.01(-0.12%)
Apr 16, 2010
8.731
8.768
8.574
8.632
201,085
-0.12(-1.36%)
Apr 15, 2010
8.744
8.782
8.738
8.751
110,874
-0.01(-0.08%)
Apr 14, 2010
8.673
8.758
8.673
8.758
196,551
+0.12(+1.34%)
Apr 13, 2010
8.612
8.653
8.588
8.642
102,606
+0.03(+0.32%)
Apr 12, 2010
8.595
8.632
8.561
8.615
158,916
+0.02(+0.24%)
Apr 09, 2010
8.585
8.612
8.571
8.595
145,794
+0.01(+0.16%)
Apr 08, 2010
8.530
8.598
8.479
8.581
129,729
+0.02(+0.28%)
Apr 07, 2010
8.574
8.619
8.537
8.557
155,397
-0.03(-0.40%)
Apr 06, 2010
8.544
8.619
8.540
8.591
144,163
+0.03(+0.32%)
Apr 05, 2010
8.455
8.571
8.455
8.564
101,045
+0.10(+1.12%)
Apr 01, 2010
8.448
8.469
8.469
8.469
179,645
+0.04(+0.48%)
Mar 31, 2010
8.431
8.459
8.387
8.428
135,754
-0.02(-0.28%)
Mar 30, 2010
8.421
8.482
8.421
8.452
103,853
+0.01(+0.16%)
Mar 29, 2010
8.374
8.459
8.370
8.438
176,490
+0.05(+0.61%)
Mar 26, 2010
8.387
8.472
8.384
8.387
133,707
-0.02(-0.20%)
Mar 25, 2010
8.431
8.486
8.404
8.404
76,991
+0.00(+0.04%)
Mar 24, 2010
8.428
8.448
8.394
8.401
101,662
-0.06(-0.71%)
Mar 23, 2010
8.397
8.461
8.360
8.461
93,574
+0.06(+0.76%)
Mar 22, 2010
8.306
8.537
8.299
8.397
180,444
+0.03(+0.41%)
Mar 19, 2010
8.452
8.479
8.329
8.363
183,305
-0.10(-1.17%)
Mar 18, 2010
8.459
8.550
8.425
8.462
141,428
-0.01(-0.11%)
Mar 17, 2010
8.421
8.496
8.421
8.472
113,638
+0.06(+0.76%)
Mar 16, 2010
8.367
8.423
8.343
8.408
102,030
+0.05(+0.57%)
Mar 15, 2010
8.315
8.360
8.313
8.360
86,520
+0.00(+0.04%)
Mar 12, 2010
8.340
8.357
8.326
8.357
152,516
+0.03(+0.41%)
Mar 11, 2010
8.302
8.324
8.265
8.323
136,912
-0.02(-0.20%)
Mar 10, 2010
8.272
8.343
8.268
8.340
127,136
+0.05(+0.57%)
Mar 09, 2010
8.221
8.319
8.221
8.292
142,663
+0.03(+0.37%)
Mar 08, 2010
8.265
8.278
8.257
8.261
122,987
-0.02(-0.19%)
Mar 05, 2010
8.173
8.285
8.173
8.277
94,362
+0.13(+1.61%)
Mar 04, 2010
8.115
8.166
8.115
8.146
121,429
+0.05(+0.59%)
Mar 03, 2010
8.074
8.146
8.071
8.098
114,211
+0.02(+0.29%)
Mar 02, 2010
8.102
8.123
8.068
8.074
91,519
+0.04(+0.51%)
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
.