New Zealand markets close in 1 hour 39 minutes

General American Investors Company, Inc. (GAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.45-0.22 (-0.62%)
At close: 04:00PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202235.6135.7335.2735.4535.4545,300
05 Oct 202235.5035.8635.2735.6735.6742,200
04 Oct 202235.2335.8935.2335.8335.8312,000
03 Oct 202234.1834.8134.1834.7234.729,400
30 Sept 202234.0134.3133.8533.8533.8526,700
29 Sept 202234.2734.3033.6734.0234.0243,300
28 Sept 202233.9034.5033.9034.3334.3365,200
27 Sept 202234.1034.3033.5833.8133.8197,000
26 Sept 202233.9134.2433.5833.7333.7375,200
23 Sept 202234.3634.5533.8133.9133.9191,000
22 Sept 202235.1135.1334.7534.8134.8122,900
21 Sept 202235.8936.0035.0435.0735.0714,100
20 Sept 202236.0136.0135.4735.7635.7613,600
19 Sept 202235.7936.3435.7936.2536.2511,400
16 Sept 202235.9036.2235.8136.0336.038,900
15 Sept 202236.9137.1636.4336.4936.4941,700
14 Sept 202236.9137.0736.7536.9936.9941,400
13 Sept 202237.7437.7436.6436.7036.7033,700
12 Sept 202238.2238.8238.2238.3838.3812,800
09 Sept 202237.6138.2037.6138.1138.1113,400
08 Sept 202237.0537.5836.9537.4037.4012,500
07 Sept 202236.5537.2236.5037.1437.1415,000
06 Sept 202236.8036.8036.4036.5736.5712,200
02 Sept 202237.3437.4836.5036.6736.6714,600
01 Sept 202236.6836.9536.5036.8936.8916,300
31 Aug 202237.3937.5836.8537.0737.0713,800
30 Aug 202237.6537.6537.1237.1737.1715,100
29 Aug 202237.3837.8037.3637.5837.589,000
26 Aug 202238.9038.9037.6037.7537.7525,000
25 Aug 202238.4238.9238.2938.7138.7151,100
24 Aug 202238.2938.5638.0038.0038.0018,600
23 Aug 202238.4738.6238.2438.3838.3815,300
22 Aug 202238.7438.8438.4038.6138.6121,700
19 Aug 202239.7439.8339.3439.4939.496,900
18 Aug 202240.0040.2039.8339.9839.9812,300
17 Aug 202239.8540.3039.8339.9339.9360,300
16 Aug 202239.7440.1739.7440.1340.1310,000
15 Aug 202239.4840.0039.4839.9839.9830,400
12 Aug 202239.4239.8539.4239.8539.8510,900
11 Aug 202239.3239.7939.2139.3439.3410,300
10 Aug 202238.9539.3738.9539.3139.318,300
09 Aug 202238.6138.6338.3638.3638.3616,200
08 Aug 202238.5939.1938.5938.7638.7610,900
05 Aug 202238.4638.7438.3438.5538.5511,000
04 Aug 202238.6438.8538.4738.7638.7616,900
03 Aug 202238.0238.7438.0238.6238.6215,400
02 Aug 202237.7038.2437.7037.8737.8728,000
01 Aug 202237.7938.2237.7938.1538.1517,100
29 Jul 202237.6038.2837.5338.2338.2313,700
28 Jul 202237.3937.6637.0537.5637.5615,900
27 Jul 202236.4937.5036.3037.5037.5016,500
26 Jul 202236.4836.5036.2236.4036.4014,000
25 Jul 202236.7536.9136.4536.6236.6219,500
22 Jul 202237.2337.3336.5336.9736.9714,200
21 Jul 202236.7437.2536.7437.1537.155,300
20 Jul 202236.5937.1736.5136.8836.888,400
19 Jul 202235.7436.7635.7436.6136.613,400
18 Jul 202235.8036.1935.3535.5235.5216,400
15 Jul 202235.5035.8435.4435.7135.7111,800
14 Jul 202235.0135.3534.7135.2735.2718,900
13 Jul 202234.9235.7634.9235.5535.5514,200
12 Jul 202235.6735.9935.3035.4135.4119,300
11 Jul 202236.0736.2235.7735.7835.7829,100
08 Jul 202236.2636.5136.1636.3936.398,500
07 Jul 202235.9836.4935.9836.3836.388,700
06 Jul 202235.5736.0135.5036.0136.0123,500
05 Jul 202235.1735.7634.8435.6635.6613,400
01 Jul 202235.1335.8035.0535.5935.5924,700
30 Jun 202235.0935.6634.8935.3635.3618,000
29 Jun 202235.4935.6835.1435.5035.5022,300
28 Jun 202236.2136.4435.3735.5435.5431,800
27 Jun 202236.5336.5335.9736.0836.0822,000
24 Jun 202235.5236.3735.5236.2836.2822,000
23 Jun 202235.0935.4834.7735.1235.1221,000
22 Jun 202234.6535.0334.5534.9134.9117,200
21 Jun 202234.5135.1134.5134.9634.9630,300
17 Jun 202234.0634.3333.6834.1434.1431,100
16 Jun 202234.6834.6833.9133.9533.9530,000
15 Jun 202235.0835.6534.8735.3135.3147,500
14 Jun 202235.3435.3634.7934.8834.8846,500
13 Jun 202235.6135.9035.1935.1935.1932,900
10 Jun 202237.0537.0536.3436.6036.6017,200
09 Jun 202238.1338.4037.2737.5837.5839,500
08 Jun 202238.4938.7438.2238.2438.2432,800
07 Jun 202238.0038.6937.9938.6338.6311,600
06 Jun 202238.5938.7938.1938.2338.2326,500
03 Jun 202238.3238.5338.2838.2938.2930,100
02 Jun 202238.0439.0137.8438.7938.7924,100
01 Jun 202238.4238.7637.7938.0538.0558,900
31 May 202237.9238.4937.7438.1238.1251,700
27 May 202237.6138.3037.6138.1838.189,200
26 May 202236.8337.6636.8337.4937.4934,900
25 May 202236.0136.7136.0136.6736.6718,700
24 May 202236.1836.4035.8736.2436.2495,600
23 May 202236.1536.8736.1536.6836.6850,700
20 May 202236.5436.6135.4236.1536.1522,700
19 May 202236.1536.5336.1336.2536.258,100
18 May 202237.8937.8936.3736.3836.3811,100
17 May 202237.9038.1637.5637.9537.9532,600
16 May 202237.1337.7236.9637.2337.2346,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...