Singapore markets open in 3 hours 56 minutes

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.61-0.02 (-0.08%)
At close: 03:57PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202424.6324.6624.6124.6124.619,047
21 May 202424.6424.7224.6324.6324.6315,930
20 May 202424.7024.7024.6324.6324.6318,510
17 May 202424.6724.7524.6524.7224.727,119
16 May 202424.7424.7924.7024.7924.799,601
15 May 202424.7724.7724.7224.7624.768,980
14 May 202424.7624.7624.7024.7024.704,519
13 May 202424.7624.7624.6824.7524.755,030
10 May 202424.7124.8824.6724.7024.706,464
09 May 202424.6824.7124.6124.6924.6919,648
08 May 202424.7124.8024.6424.7124.7115,093
07 May 202424.7524.8224.7524.7624.7614,235
06 May 202424.9624.9724.6224.6524.6517,069
03 May 202424.8424.9624.8424.9624.9610,269
02 May 202424.7924.8424.7124.8124.814,417
01 May 202424.7124.7824.6824.7824.784,433
30 Apr 202424.8424.8424.7024.7624.768,159
29 Apr 202424.8024.8324.7524.7724.778,525
26 Apr 202424.7424.8024.7024.8024.808,153
25 Apr 202424.7124.9324.6924.6924.697,753
24 Apr 202424.9124.9124.7124.7524.759,685
23 Apr 202424.9024.9024.8124.8624.867,813
22 Apr 202424.8724.9024.8024.8524.8519,452
19 Apr 202424.8924.8924.8524.8524.858,038
18 Apr 202424.8924.9724.8524.9324.938,729
17 Apr 202424.9024.9024.7524.8024.802,302
16 Apr 202424.8724.9424.8524.8724.875,113
15 Apr 202424.9424.9424.8424.8424.847,529
12 Apr 202424.9824.9824.9324.9424.942,704
11 Apr 202424.9224.9924.9224.9624.963,082
10 Apr 202424.9825.0524.9024.9124.9111,997
09 Apr 202425.0425.0425.0025.0425.047,348
08 Apr 202425.0325.0625.0325.0325.034,186
05 Apr 202425.0125.1025.0125.0525.052,168
04 Apr 202425.0525.0925.0525.0525.054,848
03 Apr 202425.0825.1225.0225.0425.0411,243
02 Apr 202425.1525.1825.0425.0525.053,674
01 Apr 202425.1225.2525.1225.1525.155,342
28 Mar 202425.3525.3525.1425.2925.2911,431
27 Mar 202425.1425.2225.1425.2225.229,653
26 Mar 202425.1925.1925.0925.1225.124,515
25 Mar 202425.1925.1925.0225.0225.024,492
22 Mar 202425.2025.2425.1125.1125.1110,547
21 Mar 202425.2025.2025.1425.2025.202,189
20 Mar 202425.0325.1025.0325.1025.106,145
19 Mar 202425.0325.0625.0325.0625.063,098
18 Mar 202425.0525.0725.0425.0425.043,949
15 Mar 202425.0625.0725.0525.0525.05993
14 Mar 202425.0225.0925.0225.0325.039,475
13 Mar 202425.0225.0925.0225.0525.053,996
12 Mar 202425.0525.0624.9825.0325.0314,884
11 Mar 202425.1025.1025.0325.0825.083,973
08 Mar 202424.9825.1324.9825.0525.0524,606
07 Mar 202425.0725.0724.9125.0525.058,345
06 Mar 202425.0525.0724.9725.0725.076,377
06 Mar 20240.371875 Dividend
05 Mar 202425.2125.2425.2125.2424.877,339
04 Mar 202425.1425.2325.1425.2124.842,337
01 Mar 202425.1125.2525.1125.1124.742,892
29 Feb 202425.1525.1825.1525.1824.81838
28 Feb 202425.0125.1725.0125.0524.685,629
27 Feb 202425.1225.2125.0725.0724.7011,691
26 Feb 202425.1125.2125.1125.2024.834,750
23 Feb 202425.1625.2525.1625.2024.832,835
22 Feb 202425.1025.1825.1025.1024.736,400
21 Feb 202425.1025.2325.0425.1524.7813,163
20 Feb 202425.1425.1525.0925.1024.733,330
16 Feb 202425.0625.1925.0625.1624.794,231
15 Feb 202425.0525.1025.0525.0924.722,185
14 Feb 202424.9825.1424.9425.1024.736,523
13 Feb 202424.9925.0624.9824.9924.6215,736
12 Feb 202424.9325.0724.9325.0424.673,067
09 Feb 202425.1425.1424.4824.9924.6218,869
08 Feb 202425.2025.2025.1025.1124.743,861
07 Feb 202425.0525.2225.0525.0924.724,344
06 Feb 202425.1025.1125.0825.0824.713,006
05 Feb 202425.1325.1325.1325.1324.76150
02 Feb 202425.1525.1525.0825.1224.751,996
01 Feb 202425.0825.1425.0825.1024.734,358
31 Jan 202425.1025.1525.1025.1024.731,496
30 Jan 202425.1825.1825.1025.1324.765,701
29 Jan 202425.1225.1825.0725.1224.751,649
26 Jan 202425.0325.1825.0325.1124.744,581
25 Jan 202425.0325.2625.0325.0624.692,106
24 Jan 202425.0825.0925.0225.0324.669,822
23 Jan 202425.0325.0725.0025.0524.6811,335
22 Jan 202425.1125.1625.0625.0624.693,720
19 Jan 202424.9825.0824.9825.0024.631,791
18 Jan 202425.2025.2025.0025.0024.633,784
17 Jan 202425.2025.2025.0525.1024.732,697
16 Jan 202425.1025.2024.9625.0824.716,511
12 Jan 202425.0425.1225.0425.0724.704,498
11 Jan 202425.2125.2125.1425.1524.783,951
10 Jan 202425.1025.1225.0025.0524.681,013
09 Jan 202425.1525.1524.9724.9724.604,647
08 Jan 202425.0025.1525.0025.0024.633,668
05 Jan 202425.0925.1925.0025.0024.634,217
04 Jan 202425.1025.3225.0025.0524.687,376
03 Jan 202425.0125.1025.0125.1024.735,765
02 Jan 202424.8325.0324.8325.0224.663,238
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...