Singapore markets open in 2 hours 27 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,975.13 -2,710.73 (-4.47%) CMC Crypto 200
1,271.42 -67.65 (-5.05%)
General American Investors Company, Inc. (GAM-PB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 24.71 | 24.78 | 24.68 | 24.78 | 24.78 | 4,433 |
| 30 Apr 2024 | 24.84 | 24.84 | 24.70 | 24.76 | 24.76 | 8,159 |
| 29 Apr 2024 | 24.80 | 24.83 | 24.75 | 24.77 | 24.77 | 8,525 |
| 26 Apr 2024 | 24.74 | 24.80 | 24.70 | 24.80 | 24.80 | 8,153 |
| 25 Apr 2024 | 24.71 | 24.93 | 24.69 | 24.69 | 24.69 | 7,753 |
| 24 Apr 2024 | 24.91 | 24.91 | 24.71 | 24.75 | 24.75 | 9,685 |
| 23 Apr 2024 | 24.90 | 24.90 | 24.81 | 24.86 | 24.86 | 7,813 |
| 22 Apr 2024 | 24.87 | 24.90 | 24.80 | 24.85 | 24.85 | 19,452 |
| 19 Apr 2024 | 24.89 | 24.89 | 24.85 | 24.85 | 24.85 | 8,038 |
| 18 Apr 2024 | 24.89 | 24.97 | 24.85 | 24.93 | 24.93 | 8,729 |
| 17 Apr 2024 | 24.90 | 24.90 | 24.75 | 24.80 | 24.80 | 2,302 |
| 16 Apr 2024 | 24.87 | 24.94 | 24.85 | 24.87 | 24.87 | 5,113 |
| 15 Apr 2024 | 24.94 | 24.94 | 24.84 | 24.84 | 24.84 | 7,529 |
| 12 Apr 2024 | 24.98 | 24.98 | 24.93 | 24.94 | 24.94 | 2,704 |
| 11 Apr 2024 | 24.92 | 24.99 | 24.92 | 24.96 | 24.96 | 3,082 |
| 10 Apr 2024 | 24.98 | 25.05 | 24.90 | 24.91 | 24.91 | 11,997 |
| 09 Apr 2024 | 25.04 | 25.04 | 25.00 | 25.04 | 25.04 | 7,348 |
| 08 Apr 2024 | 25.03 | 25.06 | 25.03 | 25.03 | 25.03 | 4,186 |
| 05 Apr 2024 | 25.01 | 25.10 | 25.01 | 25.05 | 25.05 | 2,168 |
| 04 Apr 2024 | 25.05 | 25.09 | 25.05 | 25.05 | 25.05 | 4,848 |
| 03 Apr 2024 | 25.08 | 25.12 | 25.02 | 25.04 | 25.04 | 11,243 |
| 02 Apr 2024 | 25.15 | 25.18 | 25.04 | 25.05 | 25.05 | 3,674 |
| 01 Apr 2024 | 25.12 | 25.25 | 25.12 | 25.15 | 25.15 | 5,342 |
| 28 Mar 2024 | 25.35 | 25.35 | 25.14 | 25.29 | 25.29 | 11,431 |
| 27 Mar 2024 | 25.14 | 25.22 | 25.14 | 25.22 | 25.22 | 9,653 |
| 26 Mar 2024 | 25.19 | 25.19 | 25.09 | 25.12 | 25.12 | 4,515 |
| 25 Mar 2024 | 25.19 | 25.19 | 25.02 | 25.02 | 25.02 | 4,492 |
| 22 Mar 2024 | 25.20 | 25.24 | 25.11 | 25.11 | 25.11 | 10,547 |
| 21 Mar 2024 | 25.20 | 25.20 | 25.14 | 25.20 | 25.20 | 2,189 |
| 20 Mar 2024 | 25.03 | 25.10 | 25.03 | 25.10 | 25.10 | 6,145 |
| 19 Mar 2024 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | 3,098 |
| 18 Mar 2024 | 25.05 | 25.07 | 25.04 | 25.04 | 25.04 | 3,949 |
| 15 Mar 2024 | 25.06 | 25.07 | 25.05 | 25.05 | 25.05 | 993 |
| 14 Mar 2024 | 25.02 | 25.09 | 25.02 | 25.03 | 25.03 | 9,475 |
| 13 Mar 2024 | 25.02 | 25.09 | 25.02 | 25.05 | 25.05 | 3,996 |
| 12 Mar 2024 | 25.05 | 25.06 | 24.98 | 25.03 | 25.03 | 14,884 |
| 11 Mar 2024 | 25.10 | 25.10 | 25.03 | 25.08 | 25.08 | 3,973 |
| 08 Mar 2024 | 24.98 | 25.13 | 24.98 | 25.05 | 25.05 | 24,606 |
| 07 Mar 2024 | 25.07 | 25.07 | 24.91 | 25.05 | 25.05 | 8,345 |
| 06 Mar 2024 | 25.05 | 25.07 | 24.97 | 25.07 | 25.07 | 6,377 |
| 06 Mar 2024 | 0.371875 Dividend | |||||
| 05 Mar 2024 | 25.21 | 25.24 | 25.21 | 25.24 | 24.87 | 7,339 |
| 04 Mar 2024 | 25.14 | 25.23 | 25.14 | 25.21 | 24.84 | 2,337 |
| 01 Mar 2024 | 25.11 | 25.25 | 25.11 | 25.11 | 24.74 | 2,892 |
| 29 Feb 2024 | 25.15 | 25.18 | 25.15 | 25.18 | 24.81 | 838 |
| 28 Feb 2024 | 25.01 | 25.17 | 25.01 | 25.05 | 24.68 | 5,629 |
| 27 Feb 2024 | 25.12 | 25.21 | 25.07 | 25.07 | 24.70 | 11,691 |
| 26 Feb 2024 | 25.11 | 25.21 | 25.11 | 25.20 | 24.83 | 4,750 |
| 23 Feb 2024 | 25.16 | 25.25 | 25.16 | 25.20 | 24.83 | 2,835 |
| 22 Feb 2024 | 25.10 | 25.18 | 25.10 | 25.10 | 24.73 | 6,400 |
| 21 Feb 2024 | 25.10 | 25.23 | 25.04 | 25.15 | 24.78 | 13,163 |
| 20 Feb 2024 | 25.14 | 25.15 | 25.09 | 25.10 | 24.73 | 3,330 |
| 16 Feb 2024 | 25.06 | 25.19 | 25.06 | 25.16 | 24.79 | 4,231 |
| 15 Feb 2024 | 25.05 | 25.10 | 25.05 | 25.09 | 24.72 | 2,185 |
| 14 Feb 2024 | 24.98 | 25.14 | 24.94 | 25.10 | 24.73 | 6,523 |
| 13 Feb 2024 | 24.99 | 25.06 | 24.98 | 24.99 | 24.62 | 15,736 |
| 12 Feb 2024 | 24.93 | 25.07 | 24.93 | 25.04 | 24.67 | 3,067 |
| 09 Feb 2024 | 25.14 | 25.14 | 24.48 | 24.99 | 24.62 | 18,869 |
| 08 Feb 2024 | 25.20 | 25.20 | 25.10 | 25.11 | 24.74 | 3,861 |
| 07 Feb 2024 | 25.05 | 25.22 | 25.05 | 25.09 | 24.72 | 4,344 |
| 06 Feb 2024 | 25.10 | 25.11 | 25.08 | 25.08 | 24.71 | 3,006 |
| 05 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.76 | 150 |
| 02 Feb 2024 | 25.15 | 25.15 | 25.08 | 25.12 | 24.75 | 1,996 |
| 01 Feb 2024 | 25.08 | 25.14 | 25.08 | 25.10 | 24.73 | 4,358 |
| 31 Jan 2024 | 25.10 | 25.15 | 25.10 | 25.10 | 24.73 | 1,496 |
| 30 Jan 2024 | 25.18 | 25.18 | 25.10 | 25.13 | 24.76 | 5,701 |
| 29 Jan 2024 | 25.12 | 25.18 | 25.07 | 25.12 | 24.75 | 1,649 |
| 26 Jan 2024 | 25.03 | 25.18 | 25.03 | 25.11 | 24.74 | 4,581 |
| 25 Jan 2024 | 25.03 | 25.26 | 25.03 | 25.06 | 24.69 | 2,106 |
| 24 Jan 2024 | 25.08 | 25.09 | 25.02 | 25.03 | 24.66 | 9,822 |
| 23 Jan 2024 | 25.03 | 25.07 | 25.00 | 25.05 | 24.68 | 11,335 |
| 22 Jan 2024 | 25.11 | 25.16 | 25.06 | 25.06 | 24.69 | 3,720 |
| 19 Jan 2024 | 24.98 | 25.08 | 24.98 | 25.00 | 24.63 | 1,791 |
| 18 Jan 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 24.63 | 3,784 |
| 17 Jan 2024 | 25.20 | 25.20 | 25.05 | 25.10 | 24.73 | 2,697 |
| 16 Jan 2024 | 25.10 | 25.20 | 24.96 | 25.08 | 24.71 | 6,511 |
| 12 Jan 2024 | 25.04 | 25.12 | 25.04 | 25.07 | 24.70 | 4,498 |
| 11 Jan 2024 | 25.21 | 25.21 | 25.14 | 25.15 | 24.78 | 3,951 |
| 10 Jan 2024 | 25.10 | 25.12 | 25.00 | 25.05 | 24.68 | 1,013 |
| 09 Jan 2024 | 25.15 | 25.15 | 24.97 | 24.97 | 24.60 | 4,647 |
| 08 Jan 2024 | 25.00 | 25.15 | 25.00 | 25.00 | 24.63 | 3,668 |
| 05 Jan 2024 | 25.09 | 25.19 | 25.00 | 25.00 | 24.63 | 4,217 |
| 04 Jan 2024 | 25.10 | 25.32 | 25.00 | 25.05 | 24.68 | 7,376 |
| 03 Jan 2024 | 25.01 | 25.10 | 25.01 | 25.10 | 24.73 | 5,765 |
| 02 Jan 2024 | 24.83 | 25.03 | 24.83 | 25.02 | 24.66 | 3,238 |
| 29 Dec 2023 | 24.96 | 25.03 | 24.72 | 24.98 | 24.61 | 4,742 |
| 28 Dec 2023 | 25.00 | 25.04 | 24.91 | 24.98 | 24.61 | 10,860 |
| 27 Dec 2023 | 24.96 | 25.11 | 24.93 | 25.03 | 24.66 | 9,115 |
| 26 Dec 2023 | 24.98 | 25.07 | 24.98 | 25.00 | 24.63 | 8,054 |
| 22 Dec 2023 | 24.96 | 25.12 | 24.96 | 25.11 | 24.74 | 5,467 |
| 21 Dec 2023 | 25.09 | 25.09 | 24.96 | 25.04 | 24.67 | 2,950 |
| 20 Dec 2023 | 25.00 | 25.21 | 24.86 | 24.89 | 24.52 | 10,850 |
| 19 Dec 2023 | 24.93 | 25.24 | 24.93 | 25.06 | 24.69 | 8,793 |
| 18 Dec 2023 | 24.77 | 25.07 | 24.77 | 25.06 | 24.69 | 19,129 |
| 15 Dec 2023 | 24.88 | 25.12 | 24.86 | 24.96 | 24.59 | 3,460 |
| 14 Dec 2023 | 24.85 | 25.14 | 24.82 | 24.91 | 24.54 | 32,722 |
| 13 Dec 2023 | 24.56 | 24.83 | 24.52 | 24.75 | 24.39 | 26,299 |
| 12 Dec 2023 | 24.80 | 24.99 | 24.55 | 24.75 | 24.38 | 18,597 |
| 11 Dec 2023 | 24.85 | 24.85 | 24.75 | 24.82 | 24.45 | 7,755 |
| 08 Dec 2023 | 24.57 | 24.87 | 24.55 | 24.82 | 24.45 | 19,257 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.