General American Investors Company, Inc. (GAM)

Compare

52.86

+0.70

+(1.34%)

As of 2:13:10 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	52.52	52.90	52.17	52.86	52.86	15,534
Jan 16, 2025	51.83	52.42	51.14	52.16	52.16	22,500
Jan 15, 2025	51.63	51.80	51.63	51.75	51.75	10,800
Jan 14, 2025	50.83	51.41	50.83	51.07	51.07	12,400
Jan 13, 2025	50.51	51.13	50.51	51.13	51.13	14,800
Jan 10, 2025	50.83	51.09	50.41	50.77	50.77	21,800
Jan 8, 2025	51.38	51.38	50.82	51.09	51.09	20,600
Jan 7, 2025	51.45	51.61	50.91	51.09	51.09	11,800
Jan 6, 2025	51.04	51.52	50.97	51.14	51.14	22,000
Jan 3, 2025	51.08	51.18	50.75	51.06	51.06	22,100
Jan 2, 2025	51.37	51.37	50.40	50.64	50.64	19,100
Dec 31, 2024	51.34	51.34	50.92	51.01	51.01	22,600
Dec 30, 2024	51.05	52.05	50.46	51.26	51.26	22,700
Dec 27, 2024	51.59	51.78	50.86	51.42	51.42	26,700
Dec 26, 2024	51.73	51.94	51.29	51.39	51.39	30,000
Dec 24, 2024	51.36	52.67	50.96	51.87	51.87	16,200
Dec 23, 2024	51.40	51.49	50.91	50.91	50.91	42,200
Dec 20, 2024	50.42	51.98	50.42	51.42	51.42	18,400
Dec 19, 2024	51.61	51.93	50.17	50.41	50.41	47,800
Dec 18, 2024	52.21	52.95	51.75	51.80	51.80	33,600
Dec 17, 2024	52.38	52.62	52.16	52.51	52.51	22,200
Dec 16, 2024	52.21	52.81	52.20	52.40	52.40	26,900
Dec 13, 2024	52.22	52.46	52.06	52.10	52.10	12,000
Dec 12, 2024	52.03	52.45	51.89	52.37	52.37	26,400
Dec 11, 2024	51.59	52.38	51.59	52.08	52.08	34,500
Dec 10, 2024	51.98	52.34	51.54	51.62	51.62	25,200
Dec 9, 2024	52.39	52.71	51.53	51.80	51.80	31,300
Dec 6, 2024	52.09	52.23	50.99	52.10	52.10	25,500
Dec 5, 2024	51.80	52.01	51.80	51.93	51.93	42,900
Dec 4, 2024	51.69	51.93	51.54	51.61	51.61	26,000
Dec 3, 2024	51.57	52.14	51.52	51.52	51.52	24,700
Dec 2, 2024	51.42	52.18	51.42	51.70	51.70	47,600
Nov 29, 2024	51.23	51.49	51.23	51.41	51.41	9,300
Nov 27, 2024	50.99	51.41	50.97	51.13	51.13	36,000
Nov 26, 2024	50.47	50.99	50.47	50.85	50.85	32,300
Nov 25, 2024	50.68	51.00	50.52	50.59	50.59	22,900
Nov 22, 2024	49.84	50.35	49.76	50.18	50.18	110,100
Nov 21, 2024	49.73	50.20	49.51	49.93	49.93	29,400
Nov 20, 2024	49.91	49.91	49.34	49.57	49.57	30,100
Nov 19, 2024	49.35	50.06	49.35	49.71	49.71	139,100
Nov 18, 2024	4.50 Dividend
Nov 18, 2024	49.62	50.39	49.26	49.57	49.57	35,700
Nov 15, 2024	54.44	55.05	53.47	54.08	49.58	64,500
Nov 14, 2024	54.63	54.98	54.23	54.51	49.97	42,300
Nov 13, 2024	54.88	55.34	54.34	54.66	50.11	29,200
Nov 12, 2024	55.19	55.44	54.52	54.66	50.11	32,400
Nov 11, 2024	54.97	55.41	54.84	55.15	50.56	42,400
Nov 8, 2024	54.60	55.05	54.58	55.05	50.47	26,600
Nov 7, 2024	54.06	54.81	54.06	54.64	50.09	32,200
Nov 6, 2024	54.10	54.18	53.65	54.06	49.56	24,000
Nov 5, 2024	52.74	53.35	52.74	53.00	48.59	19,600
Nov 4, 2024	52.63	52.75	52.42	52.56	48.19	22,700
Nov 1, 2024	52.82	53.23	52.51	52.76	48.37	42,600
Oct 31, 2024	53.63	53.63	52.75	52.75	48.36	31,800
Oct 30, 2024	53.97	54.07	53.75	53.86	49.38	30,700
Oct 29, 2024	53.32	53.99	53.29	53.97	49.48	27,900
Oct 28, 2024	53.40	53.85	53.24	53.34	48.90	37,800
Oct 25, 2024	53.29	53.90	53.24	53.33	48.89	32,100
Oct 24, 2024	53.32	53.81	53.23	53.42	48.97	24,300
Oct 23, 2024	53.70	53.92	53.35	53.41	48.97	29,300
Oct 22, 2024	53.55	53.85	53.55	53.84	49.36	43,000
Oct 21, 2024	54.00	54.00	53.51	53.74	49.27	11,300
Oct 18, 2024	53.95	54.16	53.80	54.11	49.61	9,200
Oct 17, 2024	53.67	54.01	53.55	53.67	49.20	18,500
Oct 16, 2024	53.50	53.86	53.28	53.54	49.08	46,000
Oct 15, 2024	53.74	54.00	53.50	53.58	49.12	32,200
Oct 14, 2024	53.64	53.98	53.64	53.73	49.26	26,100
Oct 11, 2024	53.45	53.88	53.45	53.64	49.18	13,300
Oct 10, 2024	53.30	53.57	53.30	53.49	49.04	4,900
Oct 9, 2024	53.27	53.46	53.20	53.25	48.82	49,900
Oct 8, 2024	52.92	53.26	52.92	53.15	48.73	32,600
Oct 7, 2024	53.32	53.43	52.85	53.02	48.61	33,000
Oct 4, 2024	53.16	53.44	53.00	53.20	48.77	34,800
Oct 3, 2024	53.44	53.44	52.62	52.65	48.27	61,200
Oct 2, 2024	53.59	53.74	53.30	53.44	48.99	25,400
Oct 1, 2024	53.63	53.74	53.44	53.59	49.13	33,500
Sep 30, 2024	53.66	53.72	53.58	53.61	49.15	37,600
Sep 27, 2024	53.96	53.96	53.55	53.63	49.17	16,900
Sep 26, 2024	53.96	53.96	53.42	53.66	49.19	26,700
Sep 25, 2024	53.64	53.64	53.19	53.49	49.04	88,000
Sep 24, 2024	53.81	53.81	53.40	53.66	49.19	53,200
Sep 23, 2024	53.65	53.86	53.41	53.55	49.09	62,400
Sep 20, 2024	53.54	53.64	53.27	53.47	49.02	81,900
Sep 19, 2024	53.76	54.19	53.54	53.72	49.25	20,700
Sep 18, 2024	53.13	53.35	52.78	52.96	48.55	21,600
Sep 17, 2024	53.24	53.41	52.89	52.97	48.56	24,600
Sep 16, 2024	52.94	53.19	52.59	52.89	48.49	29,800
Sep 13, 2024	52.38	53.12	52.38	52.77	48.38	30,100
Sep 12, 2024	52.26	52.43	52.00	52.29	47.94	30,000
Sep 11, 2024	51.83	52.09	51.09	52.08	47.75	37,100
Sep 10, 2024	51.73	52.12	51.42	51.62	47.32	27,500
Sep 9, 2024	51.56	52.09	51.52	51.62	47.32	2,000
Sep 6, 2024	52.25	52.29	51.19	51.21	46.95	19,500
Sep 5, 2024	52.13	52.56	52.13	52.40	48.04	87,100
Sep 4, 2024	51.77	52.20	51.77	51.99	47.66	20,900
Sep 3, 2024	52.66	52.66	51.77	51.86	47.54	58,400
Aug 30, 2024	52.77	52.80	52.40	52.64	48.26	25,500
Aug 29, 2024	52.33	52.85	52.29	52.41	48.05	44,700
Aug 28, 2024	52.33	52.42	52.04	52.10	47.76	44,400
Aug 27, 2024	52.10	52.49	52.09	52.27	47.92	8,800
Aug 26, 2024	52.29	52.75	52.23	52.23	47.88	21,600
Aug 23, 2024	52.40	52.53	52.08	52.29	47.94	48,800
Aug 22, 2024	52.65	52.69	51.83	52.00	47.67	12,900
Aug 21, 2024	52.30	52.63	52.30	52.38	48.02	21,200
Aug 20, 2024	52.10	52.45	51.94	52.30	47.95	9,200
Aug 19, 2024	51.76	52.42	51.62	52.02	47.69	20,700
Aug 16, 2024	51.34	51.87	51.05	51.84	47.53	12,200
Aug 15, 2024	51.42	51.72	51.20	51.41	47.13	11,600
Aug 14, 2024	50.74	51.27	50.74	50.96	46.72	8,400
Aug 13, 2024	50.86	50.87	50.50	50.76	46.54	8,600
Aug 12, 2024	49.93	50.41	49.93	50.30	46.11	23,600
Aug 9, 2024	49.44	49.91	49.34	49.78	45.64	10,000
Aug 8, 2024	49.39	49.65	49.18	49.50	45.38	23,100
Aug 7, 2024	49.51	49.57	48.88	48.96	44.89	56,600
Aug 6, 2024	48.50	49.11	48.37	48.84	44.78	38,300
Aug 5, 2024	48.62	48.89	46.73	48.34	44.32	53,600
Aug 2, 2024	50.32	50.35	49.34	49.80	45.66	22,800
Aug 1, 2024	51.64	51.66	50.81	50.91	46.67	34,100
Jul 31, 2024	51.45	51.77	51.38	51.50	47.21	15,400
Jul 30, 2024	51.38	51.44	50.85	51.01	46.77	44,400
Jul 29, 2024	51.23	51.36	50.84	51.13	46.88	35,000
Jul 26, 2024	50.73	51.20	50.55	50.97	46.73	33,600
Jul 25, 2024	50.87	51.29	50.58	50.60	46.39	38,800
Jul 24, 2024	51.41	51.53	50.93	51.02	46.77	55,100
Jul 23, 2024	51.66	51.95	50.87	51.91	47.59	70,700
Jul 22, 2024	51.10	51.61	51.10	51.51	47.22	40,600
Jul 19, 2024	51.35	51.40	51.00	51.16	46.90	32,800
Jul 18, 2024	51.80	52.13	51.28	51.52	47.23	39,600
Jul 17, 2024	52.00	52.69	51.82	51.89	47.57	30,700
Jul 16, 2024	51.97	52.60	51.97	52.36	48.00	49,800
Jul 15, 2024	51.81	52.33	51.68	51.68	47.38	51,200
Jul 12, 2024	51.56	52.06	51.40	51.68	47.38	54,700
Jul 11, 2024	51.59	52.21	51.44	51.58	47.29	47,900
Jul 10, 2024	50.83	51.39	50.83	51.33	47.06	80,200
Jul 9, 2024	50.40	50.92	50.39	50.55	46.34	54,000
Jul 8, 2024	50.28	50.48	50.21	50.29	46.11	150,800
Jul 5, 2024	50.03	50.30	49.94	50.16	45.99	37,000
Jul 3, 2024	49.82	50.04	49.73	49.95	45.79	14,200
Jul 2, 2024	49.43	49.83	49.22	49.68	45.55	30,000
Jul 1, 2024	49.67	49.95	49.44	49.45	45.34	42,400
Jun 28, 2024	49.76	50.09	49.61	49.72	45.58	16,800
Jun 27, 2024	49.52	49.88	49.52	49.60	45.47	16,300
Jun 26, 2024	49.11	49.68	49.11	49.51	45.39	14,600
Jun 25, 2024	49.60	49.66	49.32	49.41	45.30	17,700
Jun 24, 2024	49.42	49.70	49.30	49.39	45.28	17,500
Jun 21, 2024	49.16	49.41	49.16	49.25	45.15	22,100
Jun 20, 2024	49.50	49.50	49.10	49.15	45.06	9,500
Jun 18, 2024	49.31	49.45	49.21	49.31	45.21	7,500
Jun 17, 2024	48.94	49.32	48.92	49.32	45.22	8,800
Jun 14, 2024	48.79	49.03	48.77	49.03	44.95	12,800
Jun 13, 2024	49.03	49.34	48.95	49.11	45.02	16,100
Jun 12, 2024	49.21	49.49	49.21	49.21	45.12	15,100
Jun 11, 2024	48.57	49.09	48.49	48.98	44.90	15,300
Jun 10, 2024	48.41	48.71	48.39	48.71	44.66	34,200
Jun 7, 2024	48.54	48.94	48.40	48.48	44.45	52,500
Jun 6, 2024	48.86	48.91	48.58	48.78	44.72	11,900
Jun 5, 2024	48.27	48.82	48.17	48.77	44.71	6,200
Jun 4, 2024	48.29	48.45	48.04	48.37	44.35	11,300
Jun 3, 2024	48.28	48.42	48.07	48.29	44.27	19,800
May 31, 2024	47.62	48.16	47.46	48.15	44.14	16,100
May 30, 2024	47.50	47.80	47.48	47.55	43.59	23,000
May 29, 2024	47.72	47.98	47.60	47.60	43.64	34,100
May 28, 2024	48.25	48.67	47.93	47.99	44.00	32,000
May 24, 2024	47.85	48.37	47.85	48.16	44.15	29,900
May 23, 2024	48.60	48.71	47.70	47.80	43.82	34,700
May 22, 2024	48.56	49.38	48.51	48.55	44.51	16,400
May 21, 2024	48.69	48.79	48.69	48.79	44.73	13,400
May 20, 2024	48.39	48.79	48.39	48.67	44.62	16,300
May 17, 2024	48.29	48.57	48.29	48.55	44.51	12,600
May 16, 2024	48.04	48.30	48.04	48.17	44.16	15,300
May 15, 2024	47.58	48.07	47.57	48.04	44.04	19,600
May 14, 2024	47.41	47.58	47.12	47.55	43.59	13,300
May 13, 2024	47.76	47.86	47.49	47.51	43.56	15,500
May 10, 2024	47.79	47.79	47.50	47.61	43.65	6,900
May 9, 2024	47.19	47.64	47.19	47.61	43.65	24,500
May 8, 2024	47.02	47.36	47.02	47.25	43.32	23,000
May 7, 2024	47.04	47.36	47.04	47.10	43.18	14,500
May 6, 2024	46.32	47.01	46.32	46.87	42.97	28,800
May 3, 2024	46.49	46.49	46.17	46.33	42.47	13,900
May 2, 2024	45.84	46.26	45.68	46.03	42.20	14,800
May 1, 2024	45.29	46.23	45.29	45.52	41.73	35,900
Apr 30, 2024	45.88	46.03	45.45	45.45	41.67	24,400
Apr 29, 2024	46.28	46.28	45.94	45.98	42.15	27,900
Apr 26, 2024	45.91	46.18	45.75	46.03	42.20	15,900
Apr 25, 2024	45.11	45.41	44.84	45.41	41.63	29,000
Apr 24, 2024	45.51	45.58	45.34	45.44	41.66	53,700
Apr 23, 2024	45.15	45.52	45.15	45.49	41.70	47,200
Apr 22, 2024	44.91	45.12	44.86	44.98	41.24	71,700
Apr 19, 2024	45.00	45.00	44.54	44.59	40.88	22,900
Apr 18, 2024	44.90	45.10	44.72	44.83	41.10	25,000
Apr 17, 2024	45.35	45.35	44.79	44.92	41.18	32,000
Apr 16, 2024	45.03	45.35	45.03	45.10	41.35	38,100
Apr 15, 2024	45.66	45.99	44.99	44.99	41.25	30,700
Apr 12, 2024	45.91	45.98	45.35	45.43	41.65	26,100
Apr 11, 2024	46.24	46.40	45.79	46.21	42.36	28,600
Apr 10, 2024	46.06	46.19	45.78	45.97	42.14	30,900
Apr 9, 2024	46.52	46.52	46.04	46.28	42.43	18,500
Apr 8, 2024	46.46	46.56	46.27	46.33	42.47	16,600
Apr 5, 2024	46.03	46.46	45.99	46.32	42.47	26,200
Apr 4, 2024	46.45	46.75	45.79	45.79	41.98	26,000
Apr 3, 2024	46.04	46.54	46.04	46.32	42.47	23,800
Apr 2, 2024	46.43	46.43	46.12	46.20	42.36	16,000
Apr 1, 2024	46.58	46.81	46.52	46.59	42.71	19,100
Mar 28, 2024	46.52	46.61	46.42	46.51	42.64	8,900
Mar 27, 2024	46.21	46.40	46.13	46.38	42.52	23,100
Mar 26, 2024	46.08	46.20	45.99	45.99	42.16	12,000
Mar 25, 2024	45.93	46.12	45.93	46.05	42.22	6,500
Mar 22, 2024	46.08	46.14	45.96	46.04	42.21	7,700
Mar 21, 2024	46.26	46.48	46.12	46.24	42.39	20,100
Mar 20, 2024	45.42	45.98	45.35	45.98	42.15	16,500
Mar 19, 2024	45.39	45.47	45.09	45.41	41.63	8,100
Mar 18, 2024	45.08	45.49	45.08	45.35	41.58	7,400
Mar 15, 2024	44.92	44.98	44.73	44.90	41.16	17,700
Mar 14, 2024	45.30	45.34	45.06	45.13	41.37	18,600
Mar 13, 2024	45.31	45.55	45.27	45.37	41.59	16,400
Mar 12, 2024	45.12	45.51	45.05	45.37	41.59	16,500
Mar 11, 2024	44.73	44.94	44.55	44.86	41.13	11,400
Mar 8, 2024	45.28	45.28	44.82	44.83	41.10	15,800
Mar 7, 2024	44.92	45.25	44.92	45.14	41.38	10,300
Mar 6, 2024	44.67	44.95	44.67	44.72	41.00	12,100
Mar 5, 2024	44.81	44.82	44.44	44.51	40.81	18,500
Mar 4, 2024	45.23	45.23	44.92	44.99	41.25	19,400
Mar 1, 2024	45.02	45.23	44.87	45.23	41.47	13,500
Feb 29, 2024	44.89	45.00	44.71	44.75	41.03	14,800
Feb 28, 2024	44.78	44.94	44.59	44.63	40.92	22,200
Feb 27, 2024	44.87	44.98	44.83	44.83	41.10	18,900
Feb 26, 2024	45.12	45.12	44.83	44.91	41.17	11,600
Feb 23, 2024	45.17	45.30	45.10	45.10	41.35	12,100
Feb 22, 2024	44.96	45.29	44.96	45.20	41.44	12,500
Feb 21, 2024	44.30	44.84	44.30	44.71	40.99	14,800
Feb 20, 2024	44.63	44.79	44.43	44.50	40.80	12,800
Feb 16, 2024	44.71	44.97	44.70	44.78	41.05	12,000
Feb 15, 2024	44.72	45.09	44.45	45.03	41.28	10,700
Feb 14, 2024	44.51	44.73	44.23	44.73	41.01	13,200
Feb 13, 2024	44.21	44.37	43.99	44.15	40.48	19,500
Feb 12, 2024	44.70	45.02	44.70	44.73	41.01	14,500
Feb 9, 2024	44.68	44.74	44.66	44.74	41.02	2,300
Feb 8, 2024	44.76	44.81	44.66	44.66	40.94	6,500
Feb 7, 2024	44.63	44.92	44.60	44.77	41.04	9,200
Feb 6, 2024	44.37	44.54	44.37	44.54	40.83	8,300
Feb 5, 2024	44.00	44.37	44.00	44.18	40.50	16,400
Feb 2, 2024	44.24	44.62	44.01	44.46	40.76	23,100
Feb 1, 2024	43.90	44.26	43.76	44.24	40.56	25,300
Jan 31, 2024	43.82	44.05	43.48	43.48	39.86	27,300
Jan 30, 2024	44.04	44.12	43.88	44.02	40.36	25,300
Jan 29, 2024	43.89	44.10	43.58	44.10	40.43	28,300
Jan 26, 2024	43.33	43.80	43.33	43.72	40.08	37,500
Jan 25, 2024	43.33	43.59	43.33	43.49	39.87	14,100
Jan 24, 2024	43.18	43.50	43.18	43.31	39.71	19,000
Jan 23, 2024	42.86	43.07	42.86	42.94	39.37	26,400
Jan 22, 2024	42.80	43.00	42.80	42.86	39.29	34,400
Jan 19, 2024	42.73	42.90	42.50	42.74	39.18	44,900
Jan 18, 2024	42.31	42.54	42.25	42.48	38.95	11,900
Jan 17, 2024	42.17	42.29	42.03	42.18	38.67	13,800

CET Central Securities Corporation

46.80

+0.67%

TY Tri-Continental Corporation

32.34

+0.92%

PEO Adams Natural Resources Fund, Inc.

23.84

+1.75%

GCV The Gabelli Convertible and Income Securities Fund Inc.

3.8710

+1.87%

RVT Royce Small-Cap Trust, Inc.

16.32

+1.12%

FRMO FRMO Corporation

10.43

-0.67%

CBA.L Ceiba Investments Ord

24.00

-2.04%

GAB-PG The Gabelli Equity Trust Inc. PFD-G

21.44

+0.26%

DNE.L Dunedin Enterprise Investment Trust PLC

475.00

+1.71%

MHN.L Menhaden Resource Efficiency Ord

155.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

General American Investors Company, Inc. (GAM)

Related Tickers