UK markets closed

General American Investors Company, Inc. (GAM-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.87-0.00 (-0.00%)
At close: 03:59PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202424.8824.8824.8124.8724.875,922
25 Jul 202424.7624.8724.7624.8724.873,318
24 Jul 202424.9024.9024.7624.8124.816,362
23 Jul 202424.9324.9324.8524.8624.863,758
22 Jul 202424.8124.9324.8124.8624.864,425
19 Jul 202425.0225.0224.7624.8024.8021,301
18 Jul 202424.9825.0224.9224.9924.9910,322
17 Jul 202424.9724.9724.9424.9424.94815
16 Jul 202424.9224.9824.9224.9724.972,474
15 Jul 202424.9124.9124.8324.8724.873,919
12 Jul 202424.8424.8524.8424.8424.845,879
11 Jul 202424.8024.8924.7624.8924.894,711
10 Jul 202424.7924.8524.7724.7824.783,584
09 Jul 202424.8824.8824.8124.8424.841,760
08 Jul 202424.8024.8624.7524.7524.751,607
05 Jul 202424.8424.8924.6724.7224.7210,846
03 Jul 202424.7624.8324.7624.8224.822,316
02 Jul 202424.8024.8524.7024.8324.835,298
01 Jul 202424.8924.8924.7824.7824.785,985
28 Jun 202424.7924.9124.7824.8424.846,881
27 Jun 202424.8624.9324.6224.7824.7813,433
26 Jun 202424.8424.8724.8424.8724.874,397
25 Jun 202424.8424.8824.7924.8824.8817,185
24 Jun 202424.8024.8424.7224.8224.825,987
21 Jun 202424.6924.8124.6224.7324.7311,670
20 Jun 202424.6824.8824.5424.6524.6532,102
18 Jun 202424.7324.7924.6224.7924.795,721
17 Jun 202424.7524.8224.7224.8024.8010,175
14 Jun 202424.6824.8824.6124.6124.6110,517
13 Jun 202424.7524.7624.6924.7424.743,055
12 Jun 202424.7524.7624.6024.7124.716,242
11 Jun 202424.7024.7324.6624.6824.6812,778
10 Jun 202424.6624.7224.6524.7224.726,685
07 Jun 202424.6224.7224.5724.7024.7015,452
07 Jun 20240.371875 Dividend
06 Jun 202424.9725.0024.8524.9424.5724,203
05 Jun 202424.9324.9824.8424.8424.476,597
04 Jun 202424.9324.9524.8324.9024.535,179
03 Jun 202424.8024.9524.8024.9324.567,563
31 May 202424.7724.8424.7524.8024.437,000
30 May 202424.7124.8024.7124.7824.416,110
29 May 202424.7324.7724.6324.6824.3111,852
28 May 202424.8024.8024.6624.7724.405,985
24 May 202424.6624.8024.6124.7824.418,322
23 May 202424.6124.7324.6124.6724.3013,723
22 May 202424.6324.6624.6124.6124.249,047
21 May 202424.6424.7224.6324.6324.2615,930
20 May 202424.7024.7024.6324.6324.2618,510
17 May 2024------
16 May 202424.7424.7924.7024.7924.429,601
15 May 202424.7724.7724.7224.7624.398,980
14 May 202424.7624.7624.7024.7024.334,519
13 May 202424.7624.7624.6824.7524.385,030
10 May 202424.7124.8824.6724.7024.336,464
09 May 202424.6824.7124.6124.6924.3219,648
08 May 202424.7124.8024.6424.7124.3415,093
07 May 202424.7524.8224.7524.7624.3914,235
06 May 202424.9624.9724.6224.6524.2817,069
03 May 202424.8424.9624.8424.9624.5910,269
02 May 202424.7924.8424.7124.8124.444,417
01 May 202424.7124.7824.6824.7824.414,433
30 Apr 202424.8424.8424.7024.7624.398,159
29 Apr 202424.8024.8324.7524.7724.418,525
26 Apr 202424.7424.8024.7024.8024.438,153
25 Apr 202424.7124.9324.6924.6924.327,753
24 Apr 202424.9124.9124.7124.7524.389,685
23 Apr 202424.9024.9024.8124.8624.497,813
22 Apr 202424.8724.9024.8024.8524.4819,452
19 Apr 202424.8924.8924.8524.8524.488,038
18 Apr 202424.8924.9724.8524.9324.568,729
17 Apr 202424.9024.9024.7524.8024.432,302
16 Apr 202424.8724.9424.8524.8724.505,113
15 Apr 202424.9424.9424.8424.8424.477,529
12 Apr 202424.9824.9824.9324.9424.572,704
11 Apr 202424.9224.9924.9224.9624.593,082
10 Apr 202424.9825.0524.9024.9124.5411,997
09 Apr 202425.0425.0425.0025.0424.677,348
08 Apr 202425.0325.0625.0325.0324.664,186
05 Apr 202425.0125.1025.0125.0524.672,168
04 Apr 202425.0525.0925.0525.0524.684,848
03 Apr 202425.0825.1225.0225.0424.6711,243
02 Apr 202425.1525.1825.0425.0524.673,674
01 Apr 202425.1225.2525.1225.1524.775,342
28 Mar 202425.3525.3525.1425.2924.9111,431
27 Mar 202425.1425.2225.1425.2224.849,653
26 Mar 202425.1925.1925.0925.1224.754,515
25 Mar 202425.1925.1925.0225.0224.654,492
22 Mar 202425.2025.2425.1125.1124.7310,547
21 Mar 202425.2025.2025.1425.2024.822,189
20 Mar 202425.0325.1025.0325.1024.736,145
19 Mar 202425.0325.0625.0325.0624.683,098
18 Mar 202425.0525.0725.0425.0424.673,949
15 Mar 202425.0625.0725.0525.0524.68993
14 Mar 202425.0225.0925.0225.0324.669,475
13 Mar 202425.0225.0925.0225.0524.683,996
12 Mar 202425.0525.0624.9825.0324.6614,884
11 Mar 202425.1025.1025.0325.0824.703,973
08 Mar 202424.9825.1324.9825.0524.6824,606
07 Mar 202425.0725.0724.9125.0524.688,345
06 Mar 202425.0525.0724.9725.0724.706,377
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...