General American Investors Company, Inc. (GAM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

40.91

-0.41

(-0.99%)

At close: 04:00PM EDT

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	40.96	41.09	40.91	40.91	40.91	13,300
20 Sept 2023	41.82	41.89	41.32	41.32	41.32	45,000
19 Sept 2023	41.77	41.82	41.71	41.73	41.73	14,500
18 Sept 2023	41.86	41.87	41.78	41.78	41.78	5,900
15 Sept 2023	41.81	41.86	41.77	41.77	41.77	13,000
14 Sept 2023	41.88	42.07	41.75	41.95	41.95	35,100
13 Sept 2023	41.66	41.95	41.64	41.64	41.64	36,100
12 Sept 2023	41.83	41.99	41.71	41.71	41.71	16,200
11 Sept 2023	42.05	42.05	41.84	41.95	41.95	31,400
08 Sept 2023	41.67	41.93	41.67	41.85	41.85	34,300
07 Sept 2023	41.45	41.74	41.45	41.61	41.61	24,400
06 Sept 2023	41.89	42.04	41.67	41.68	41.68	32,000
05 Sept 2023	41.74	42.19	41.74	41.98	41.98	28,900
01 Sept 2023	41.91	42.11	41.91	41.95	41.95	11,900
31 Aug 2023	41.93	42.03	41.80	41.80	41.80	31,100
30 Aug 2023	41.50	41.91	41.50	41.74	41.74	36,700
29 Aug 2023	41.05	41.56	40.96	41.47	41.47	29,200
28 Aug 2023	40.95	41.05	40.85	40.94	40.94	45,100
25 Aug 2023	40.81	40.90	40.43	40.77	40.77	49,600
24 Aug 2023	41.24	41.29	40.66	40.67	40.67	42,100
23 Aug 2023	40.96	41.23	40.91	41.13	41.13	43,600
22 Aug 2023	41.21	41.28	40.67	40.78	40.78	31,400
21 Aug 2023	41.07	41.07	40.71	40.95	40.95	42,500
18 Aug 2023	40.71	40.99	40.71	40.87	40.87	27,000
17 Aug 2023	41.17	41.21	40.96	40.97	40.97	48,600
16 Aug 2023	41.12	41.44	41.03	41.03	41.03	45,800
15 Aug 2023	41.58	41.58	41.12	41.15	41.15	11,000
14 Aug 2023	41.48	41.85	41.47	41.70	41.70	23,000
11 Aug 2023	41.55	41.66	41.49	41.64	41.64	16,500
10 Aug 2023	41.82	42.05	41.65	41.67	41.67	13,500
09 Aug 2023	41.81	42.19	41.59	41.62	41.62	13,400
08 Aug 2023	42.01	42.01	41.65	41.89	41.89	15,700
07 Aug 2023	41.69	42.20	41.69	42.06	42.06	10,300
04 Aug 2023	41.81	42.09	41.55	41.55	41.55	11,600
03 Aug 2023	41.81	41.84	41.66	41.69	41.69	13,200
02 Aug 2023	42.51	42.51	41.78	41.91	41.91	43,500
01 Aug 2023	42.59	42.59	42.39	42.51	42.51	23,000
31 Jul 2023	42.65	42.66	42.51	42.64	42.64	7,600
28 Jul 2023	42.53	42.63	42.35	42.47	42.47	11,100
27 Jul 2023	42.63	42.79	41.99	42.22	42.22	13,000
26 Jul 2023	42.31	42.47	42.29	42.37	42.37	9,600
25 Jul 2023	42.32	42.50	42.30	42.43	42.43	7,500
24 Jul 2023	42.43	42.51	42.29	42.36	42.36	18,500
21 Jul 2023	42.35	42.36	42.22	42.26	42.26	13,200
20 Jul 2023	42.28	42.40	42.10	42.24	42.24	17,600
19 Jul 2023	42.59	42.64	42.40	42.43	42.43	26,200
18 Jul 2023	42.43	42.51	42.32	42.51	42.51	8,200
17 Jul 2023	42.03	42.39	42.03	42.31	42.31	10,800
14 Jul 2023	42.21	42.34	42.02	42.02	42.02	9,900
13 Jul 2023	42.13	42.28	42.11	42.26	42.26	20,500
12 Jul 2023	41.75	42.07	41.75	41.84	41.84	14,500
11 Jul 2023	41.31	41.57	41.26	41.51	41.51	10,400
10 Jul 2023	41.32	41.35	41.19	41.22	41.22	6,700
07 Jul 2023	41.11	41.44	40.98	41.20	41.20	22,600
06 Jul 2023	41.26	41.26	41.00	41.02	41.02	15,000
05 Jul 2023	41.83	41.83	41.48	41.52	41.52	18,400
03 Jul 2023	41.62	41.75	41.44	41.72	41.72	5,100
30 Jun 2023	41.55	41.83	41.55	41.72	41.72	34,400
29 Jun 2023	41.04	41.39	41.04	41.39	41.39	12,200
28 Jun 2023	40.89	41.12	40.80	40.98	40.98	13,100
27 Jun 2023	40.56	40.97	40.43	40.96	40.96	10,600
26 Jun 2023	40.50	40.70	40.43	40.46	40.46	13,700
23 Jun 2023	40.88	40.88	40.52	40.52	40.52	25,800
22 Jun 2023	40.97	41.14	40.90	41.05	41.05	20,100
21 Jun 2023	41.04	41.13	40.89	40.94	40.94	17,400
20 Jun 2023	41.17	41.30	41.00	41.02	41.02	25,300
16 Jun 2023	41.48	41.48	41.22	41.22	41.22	16,800
15 Jun 2023	40.75	41.42	40.75	41.42	41.42	17,400
14 Jun 2023	40.84	41.06	40.62	40.92	40.92	15,300
13 Jun 2023	40.81	40.99	40.81	40.91	40.91	16,500
12 Jun 2023	40.44	40.70	40.44	40.70	40.70	41,100
09 Jun 2023	40.45	40.50	40.34	40.44	40.44	16,100
08 Jun 2023	40.11	40.34	40.11	40.33	40.33	53,600
07 Jun 2023	40.57	40.62	40.10	40.20	40.20	24,800
06 Jun 2023	40.30	40.45	40.24	40.36	40.36	16,500
05 Jun 2023	40.05	40.33	40.05	40.15	40.15	36,300
02 Jun 2023	40.03	40.20	39.94	40.17	40.17	11,400
01 Jun 2023	39.41	39.80	39.25	39.69	39.69	35,000
31 May 2023	39.47	39.69	39.19	39.33	39.33	18,300
30 May 2023	39.78	39.78	39.39	39.47	39.47	12,400
26 May 2023	39.42	39.82	39.42	39.67	39.67	12,400
25 May 2023	39.54	39.62	39.32	39.37	39.37	25,100
24 May 2023	39.70	39.70	39.23	39.25	39.25	24,300
23 May 2023	39.86	40.11	39.77	39.81	39.81	17,700
22 May 2023	39.95	40.25	39.86	40.04	40.04	38,800
19 May 2023	40.11	40.24	40.01	40.04	40.04	9,100
18 May 2023	39.95	40.11	39.67	40.10	40.10	24,100
17 May 2023	39.87	39.87	39.40	39.85	39.85	26,700
16 May 2023	39.48	39.62	39.37	39.56	39.56	18,000
15 May 2023	39.30	39.70	39.30	39.65	39.65	13,800
12 May 2023	39.79	39.99	39.40	39.46	39.46	14,300
11 May 2023	39.56	39.68	39.44	39.56	39.56	29,500
10 May 2023	39.77	39.86	39.27	39.73	39.73	45,800
09 May 2023	39.32	39.55	39.32	39.47	39.47	13,700
08 May 2023	39.45	39.68	39.45	39.58	39.58	8,600
05 May 2023	39.29	39.50	39.29	39.41	39.41	6,300
04 May 2023	39.14	39.14	38.81	38.92	38.92	9,700
03 May 2023	39.34	39.50	39.09	39.09	39.09	18,100
02 May 2023	39.50	39.50	38.93	39.14	39.14	16,600
01 May 2023	39.50	39.75	39.43	39.50	39.50	20,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,372.62+53.88(+0.48%)

NZD/USD0.5958+0.0025(+0.43%)

NZD/EUR0.5590+0.0031(+0.56%)

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

OIL89.99+0.36(+0.40%)

General American Investors Company, Inc. (GAM)

NZX 50
11,372.62
+53.88(+0.48%)

NZD/USD
0.5958
+0.0025(+0.43%)

NZD/EUR
0.5590
+0.0031(+0.56%)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
89.99
+0.36(+0.40%)