NYSE - Delayed Quote USD

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

Compare
25.00 +0.06 (+0.24%)
At close: December 20 at 3:39:12 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 24.97 25.00 24.94 25.00 25.00 1,265
Dec 19, 2024 25.05 25.15 24.86 24.94 24.94 13,242
Dec 18, 2024 25.20 25.29 25.05 25.05 25.05 22,939
Dec 17, 2024 25.02 25.37 25.00 25.32 25.32 28,634
Dec 16, 2024 25.12 25.12 24.78 25.00 25.00 36,755
Dec 13, 2024 25.30 25.30 25.12 25.12 25.12 9,394
Dec 12, 2024 25.45 25.46 25.30 25.30 25.30 11,452
Dec 11, 2024 25.42 25.46 25.37 25.40 25.40 24,192
Dec 10, 2024 25.42 25.47 25.42 25.44 25.44 16,326
Dec 9, 2024 0.37 Dividend
Dec 9, 2024 25.50 25.53 25.47 25.47 25.47 6,320
Dec 6, 2024 25.86 25.86 25.80 25.83 25.46 3,934
Dec 5, 2024 25.82 25.85 25.80 25.85 25.48 26,128
Dec 4, 2024 25.81 25.86 25.80 25.81 25.44 4,976
Dec 3, 2024 25.82 25.85 25.81 25.82 25.45 2,632
Dec 2, 2024 25.80 25.89 25.80 25.81 25.44 4,656
Nov 29, 2024 25.82 25.83 25.82 25.83 25.46 925
Nov 27, 2024 25.84 25.85 25.81 25.83 25.45 1,888
Nov 26, 2024 25.81 25.83 25.81 25.81 25.44 1,264
Nov 25, 2024 25.92 25.95 25.80 25.81 25.44 15,348
Nov 22, 2024 25.93 26.00 25.87 26.00 25.63 879
Nov 21, 2024 25.93 25.93 25.85 25.85 25.48 701
Nov 20, 2024 25.97 26.10 25.82 26.05 25.67 10,512
Nov 19, 2024 25.87 25.97 25.80 25.97 25.60 5,170
Nov 18, 2024 25.87 25.87 25.87 25.87 25.50 223
Nov 15, 2024 25.84 25.96 25.84 25.90 25.53 4,573
Nov 14, 2024 26.04 26.04 25.83 25.90 25.53 2,192
Nov 13, 2024 25.90 25.98 25.90 25.91 25.54 1,984
Nov 12, 2024 25.95 25.95 25.90 25.94 25.56 2,098
Nov 11, 2024 25.91 26.01 25.91 25.97 25.60 4,626
Nov 8, 2024 25.91 26.01 25.91 25.93 25.56 2,691
Nov 7, 2024 25.90 25.97 25.90 25.95 25.58 2,212
Nov 6, 2024 26.23 26.23 25.90 25.90 25.53 5,795
Nov 5, 2024 26.13 26.24 26.13 26.21 25.83 6,171
Nov 4, 2024 26.15 26.17 26.04 26.17 25.79 8,314
Nov 1, 2024 25.81 26.10 25.81 26.04 25.67 16,368
Oct 31, 2024 25.90 25.90 25.87 25.89 25.52 960
Oct 30, 2024 25.87 25.91 25.81 25.91 25.54 855
Oct 29, 2024 25.85 25.90 25.84 25.87 25.50 5,670
Oct 28, 2024 25.90 25.98 25.85 25.86 25.49 6,177
Oct 25, 2024 25.85 25.92 25.85 25.92 25.55 695
Oct 24, 2024 25.90 25.96 25.90 25.95 25.58 6,793
Oct 23, 2024 25.90 25.95 25.90 25.90 25.53 2,886
Oct 22, 2024 25.98 25.98 25.90 25.95 25.58 3,869
Oct 21, 2024 25.99 26.01 25.90 26.01 25.64 4,888
Oct 18, 2024 26.00 26.05 25.97 26.05 25.68 5,691
Oct 17, 2024 26.02 26.05 26.02 26.05 25.67 667
Oct 16, 2024 25.90 26.06 25.90 26.06 25.68 951
Oct 15, 2024 25.95 26.03 25.90 25.97 25.60 3,431
Oct 14, 2024 25.80 26.06 25.80 26.06 25.68 2,029
Oct 11, 2024 25.70 25.85 25.70 25.80 25.43 2,350
Oct 10, 2024 25.95 25.95 25.66 25.75 25.38 5,839
Oct 9, 2024 25.72 26.05 25.56 26.05 25.68 7,054
Oct 8, 2024 25.55 25.82 25.55 25.82 25.45 1,356
Oct 7, 2024 25.65 25.78 25.58 25.74 25.37 2,602
Oct 4, 2024 25.74 25.75 25.60 25.60 25.23 2,224
Oct 3, 2024 25.65 25.73 25.65 25.73 25.36 1,448
Oct 2, 2024 25.90 25.90 25.60 25.60 25.23 11,919
Oct 1, 2024 26.00 26.00 26.00 26.00 25.63 3,037
Sep 30, 2024 25.98 25.98 25.90 25.98 25.61 1,980
Sep 27, 2024 25.93 25.97 25.85 25.96 25.59 3,397
Sep 26, 2024 25.68 25.95 25.68 25.95 25.58 17,887
Sep 25, 2024 25.68 25.68 25.56 25.67 25.30 4,970
Sep 24, 2024 25.68 25.68 25.61 25.61 25.24 5,077
Sep 23, 2024 25.65 25.70 25.61 25.63 25.26 7,993
Sep 20, 2024 25.63 25.80 25.63 25.80 25.43 221
Sep 19, 2024 25.60 25.69 25.60 25.67 25.30 580
Sep 18, 2024 25.74 25.74 25.60 25.60 25.23 1,450
Sep 17, 2024 25.63 25.84 25.56 25.73 25.36 2,951
Sep 16, 2024 25.55 25.90 25.55 25.90 25.53 17,255
Sep 13, 2024 25.53 25.60 25.45 25.55 25.18 8,000
Sep 12, 2024 25.59 25.62 25.46 25.56 25.19 5,875
Sep 11, 2024 25.51 25.70 25.51 25.56 25.19 1,643
Sep 10, 2024 25.50 25.58 25.49 25.58 25.21 1,789
Sep 9, 2024 0.37 Dividend
Sep 9, 2024 25.48 25.52 25.47 25.47 25.10 6,438
Sep 6, 2024 25.70 25.72 25.53 25.72 24.98 5,326
Sep 5, 2024 25.51 25.69 25.51 25.64 24.91 12,262
Sep 4, 2024 25.50 25.54 25.46 25.52 24.79 5,558
Sep 3, 2024 25.48 25.49 25.46 25.46 24.73 2,572
Aug 30, 2024 25.41 25.48 25.28 25.47 24.74 8,070
Aug 29, 2024 25.50 25.53 25.40 25.47 24.74 17,745
Aug 28, 2024 25.40 25.54 25.40 25.48 24.75 2,274
Aug 27, 2024 25.50 25.50 25.43 25.47 24.74 2,280
Aug 26, 2024 25.50 25.55 25.41 25.41 24.68 5,392
Aug 23, 2024 25.52 25.69 25.45 25.57 24.84 10,758
Aug 22, 2024 25.56 25.58 25.50 25.55 24.81 8,321
Aug 21, 2024 25.22 25.97 25.22 25.50 24.77 10,884
Aug 20, 2024 25.24 25.24 25.17 25.22 24.50 1,675
Aug 19, 2024 25.13 25.23 25.11 25.23 24.51 1,441
Aug 16, 2024 25.06 25.16 25.06 25.13 24.41 663
Aug 15, 2024 25.27 25.27 25.00 25.00 24.28 6,111
Aug 14, 2024 25.21 25.37 25.05 25.37 24.64 4,050
Aug 13, 2024 25.12 25.38 25.12 25.31 24.58 10,696
Aug 12, 2024 25.05 25.23 25.05 25.20 24.48 3,890
Aug 9, 2024 25.10 25.23 25.10 25.12 24.40 1,470
Aug 8, 2024 25.18 25.21 25.00 25.10 24.38 3,482
Aug 7, 2024 24.93 25.05 24.93 25.05 24.33 8,147
Aug 6, 2024 24.94 24.99 24.94 24.98 24.26 2,151
Aug 5, 2024 24.99 24.99 24.89 24.99 24.27 3,019
Aug 2, 2024 24.95 25.00 24.93 25.00 24.28 2,198
Aug 1, 2024 25.00 25.00 24.80 24.93 24.22 9,797
Jul 31, 2024 25.00 25.02 24.88 24.90 24.19 15,358
Jul 30, 2024 25.00 25.00 24.75 24.95 24.24 11,911
Jul 29, 2024 24.85 24.93 24.85 24.93 24.22 4,327
Jul 26, 2024 24.88 24.88 24.81 24.87 24.16 5,922
Jul 25, 2024 24.76 24.87 24.76 24.87 24.16 3,318
Jul 24, 2024 24.90 24.90 24.76 24.81 24.10 6,362
Jul 23, 2024 24.93 24.93 24.85 24.86 24.15 3,758
Jul 22, 2024 24.81 24.93 24.81 24.86 24.15 4,425
Jul 19, 2024 25.02 25.02 24.76 24.80 24.08 21,301
Jul 18, 2024 24.98 25.02 24.92 24.99 24.27 10,322
Jul 17, 2024 24.97 24.97 24.94 24.94 24.23 815
Jul 16, 2024 24.92 24.98 24.92 24.97 24.25 2,474
Jul 15, 2024 24.91 24.91 24.83 24.87 24.16 3,919
Jul 12, 2024 24.84 24.85 24.84 24.84 24.13 5,879
Jul 11, 2024 24.80 24.89 24.76 24.89 24.18 4,711
Jul 10, 2024 24.79 24.85 24.77 24.78 24.07 3,584
Jul 9, 2024 24.88 24.88 24.81 24.84 24.13 1,760
Jul 8, 2024 24.80 24.86 24.75 24.75 24.04 1,607
Jul 5, 2024 24.84 24.89 24.67 24.72 24.01 10,846
Jul 3, 2024 24.76 24.83 24.76 24.82 24.11 2,316
Jul 2, 2024 24.80 24.85 24.70 24.83 24.12 5,298
Jul 1, 2024 24.89 24.89 24.78 24.78 24.07 5,985
Jun 28, 2024 24.79 24.91 24.78 24.84 24.13 6,881
Jun 27, 2024 24.86 24.93 24.62 24.78 24.07 13,433
Jun 26, 2024 24.84 24.87 24.84 24.87 24.16 4,397
Jun 25, 2024 24.84 24.88 24.79 24.88 24.17 17,185
Jun 24, 2024 24.80 24.84 24.72 24.82 24.11 5,987
Jun 21, 2024 24.69 24.81 24.62 24.73 24.02 11,670
Jun 20, 2024 24.68 24.88 24.54 24.65 23.94 32,102
Jun 18, 2024 24.73 24.79 24.62 24.79 24.08 5,721
Jun 17, 2024 24.75 24.82 24.72 24.80 24.09 10,175
Jun 14, 2024 24.68 24.88 24.61 24.61 23.91 10,517
Jun 13, 2024 24.75 24.76 24.69 24.74 24.03 3,055
Jun 12, 2024 24.75 24.76 24.60 24.71 24.00 6,242
Jun 11, 2024 24.70 24.73 24.66 24.68 23.97 12,778
Jun 10, 2024 24.66 24.72 24.65 24.72 24.01 6,685
Jun 7, 2024 0.37 Dividend
Jun 7, 2024 24.62 24.72 24.57 24.70 23.99 15,452
Jun 6, 2024 24.97 25.00 24.85 24.94 23.86 24,203
Jun 5, 2024 24.93 24.98 24.84 24.84 23.77 6,597
Jun 4, 2024 24.93 24.95 24.83 24.90 23.83 5,179
Jun 3, 2024 24.80 24.95 24.80 24.93 23.85 7,563
May 31, 2024 24.77 24.84 24.75 24.80 23.73 7,000
May 30, 2024 24.71 24.80 24.71 24.78 23.71 6,110
May 29, 2024 24.73 24.77 24.63 24.68 23.62 11,852
May 28, 2024 24.80 24.80 24.66 24.77 23.70 5,985
May 24, 2024 24.66 24.80 24.61 24.78 23.71 8,322
May 23, 2024 24.61 24.73 24.61 24.67 23.61 13,723
May 22, 2024 24.63 24.66 24.61 24.61 23.55 9,047
May 21, 2024 24.64 24.72 24.63 24.63 23.57 15,930
May 20, 2024 24.70 24.70 24.63 24.63 23.57 18,510
May 16, 2024 24.74 24.79 24.70 24.79 23.72 9,601
May 15, 2024 24.77 24.77 24.72 24.76 23.69 8,980
May 14, 2024 24.76 24.76 24.70 24.70 23.63 4,519
May 13, 2024 24.76 24.76 24.68 24.75 23.68 5,030
May 10, 2024 24.71 24.88 24.67 24.70 23.63 6,464
May 9, 2024 24.68 24.71 24.61 24.69 23.63 19,648
May 8, 2024 24.71 24.80 24.64 24.71 23.64 15,093
May 7, 2024 24.75 24.82 24.75 24.76 23.69 14,235
May 6, 2024 24.96 24.97 24.62 24.65 23.59 17,069
May 3, 2024 24.84 24.96 24.84 24.96 23.88 10,269
May 2, 2024 24.79 24.84 24.71 24.81 23.74 4,417
May 1, 2024 24.71 24.78 24.68 24.78 23.71 4,433
Apr 30, 2024 24.84 24.84 24.70 24.76 23.69 8,159
Apr 29, 2024 24.80 24.83 24.75 24.77 23.71 8,525
Apr 26, 2024 24.74 24.80 24.70 24.80 23.73 8,153
Apr 25, 2024 24.71 24.93 24.69 24.69 23.63 7,753
Apr 24, 2024 24.91 24.91 24.71 24.75 23.68 9,685
Apr 23, 2024 24.90 24.90 24.81 24.86 23.79 7,813
Apr 22, 2024 24.87 24.90 24.80 24.85 23.78 19,452
Apr 19, 2024 24.89 24.89 24.85 24.85 23.78 8,038
Apr 18, 2024 24.89 24.97 24.85 24.93 23.86 8,729
Apr 17, 2024 24.90 24.90 24.75 24.80 23.73 2,302
Apr 16, 2024 24.87 24.94 24.85 24.87 23.80 5,113
Apr 15, 2024 24.94 24.94 24.84 24.84 23.77 7,529
Apr 12, 2024 24.98 24.98 24.93 24.94 23.86 2,704
Apr 11, 2024 24.92 24.99 24.92 24.96 23.88 3,082
Apr 10, 2024 24.98 25.05 24.90 24.91 23.84 11,997
Apr 9, 2024 25.04 25.04 25.00 25.04 23.96 7,348
Apr 8, 2024 25.03 25.06 25.03 25.03 23.95 4,186
Apr 5, 2024 25.01 25.10 25.01 25.05 23.96 2,168
Apr 4, 2024 25.05 25.09 25.05 25.05 23.97 4,848
Apr 3, 2024 25.08 25.12 25.02 25.04 23.96 11,243
Apr 2, 2024 25.15 25.18 25.04 25.05 23.96 3,674
Apr 1, 2024 25.12 25.25 25.12 25.15 24.07 5,342
Mar 28, 2024 25.35 25.35 25.14 25.29 24.20 11,431
Mar 27, 2024 25.14 25.22 25.14 25.22 24.13 9,653
Mar 26, 2024 25.19 25.19 25.09 25.12 24.04 4,515
Mar 25, 2024 25.19 25.19 25.02 25.02 23.94 4,492
Mar 22, 2024 25.20 25.24 25.11 25.11 24.02 10,547
Mar 21, 2024 25.20 25.20 25.14 25.20 24.11 2,189
Mar 20, 2024 25.03 25.10 25.03 25.10 24.02 6,145
Mar 19, 2024 25.03 25.06 25.03 25.06 23.98 3,098
Mar 18, 2024 25.05 25.07 25.04 25.04 23.96 3,949
Mar 15, 2024 25.06 25.07 25.05 25.05 23.97 993
Mar 14, 2024 25.02 25.09 25.02 25.03 23.95 9,475
Mar 13, 2024 25.02 25.09 25.02 25.05 23.97 3,996
Mar 12, 2024 25.05 25.06 24.98 25.03 23.95 14,884
Mar 11, 2024 25.10 25.10 25.03 25.08 24.00 3,973
Mar 8, 2024 24.98 25.13 24.98 25.05 23.97 24,606
Mar 7, 2024 25.07 25.07 24.91 25.05 23.97 8,345
Mar 6, 2024 0.37 Dividend
Mar 6, 2024 25.05 25.07 24.97 25.07 23.99 6,377
Mar 5, 2024 25.21 25.24 25.21 25.24 23.80 7,339
Mar 4, 2024 25.14 25.23 25.14 25.21 23.77 2,337
Mar 1, 2024 25.11 25.25 25.11 25.11 23.67 2,892
Feb 29, 2024 25.15 25.18 25.15 25.18 23.74 838
Feb 28, 2024 25.01 25.17 25.01 25.05 23.62 5,629
Feb 27, 2024 25.12 25.21 25.07 25.07 23.64 11,691
Feb 26, 2024 25.11 25.21 25.11 25.20 23.76 4,750
Feb 23, 2024 25.16 25.25 25.16 25.20 23.76 2,835
Feb 22, 2024 25.10 25.18 25.10 25.10 23.66 6,400
Feb 21, 2024 25.10 25.23 25.04 25.15 23.71 13,163
Feb 20, 2024 25.14 25.15 25.09 25.10 23.66 3,330
Feb 16, 2024 25.06 25.19 25.06 25.16 23.72 4,231
Feb 15, 2024 25.05 25.10 25.05 25.09 23.65 2,185
Feb 14, 2024 24.98 25.14 24.94 25.10 23.66 6,523
Feb 13, 2024 24.99 25.06 24.98 24.99 23.56 15,736
Feb 12, 2024 24.93 25.07 24.93 25.04 23.61 3,067
Feb 9, 2024 25.14 25.14 24.48 24.99 23.56 18,869
Feb 8, 2024 25.20 25.20 25.10 25.11 23.67 3,861
Feb 7, 2024 25.05 25.22 25.05 25.09 23.65 4,344
Feb 6, 2024 25.10 25.11 25.08 25.08 23.64 3,006
Feb 5, 2024 25.13 25.13 25.13 25.13 23.69 150
Feb 2, 2024 25.15 25.15 25.08 25.12 23.68 1,996
Feb 1, 2024 25.08 25.14 25.08 25.10 23.66 4,358
Jan 31, 2024 25.10 25.15 25.10 25.10 23.66 1,496
Jan 30, 2024 25.18 25.18 25.10 25.13 23.69 5,701
Jan 29, 2024 25.12 25.18 25.07 25.12 23.68 1,649
Jan 26, 2024 25.03 25.18 25.03 25.11 23.67 4,581
Jan 25, 2024 25.03 25.26 25.03 25.06 23.63 2,106
Jan 24, 2024 25.08 25.09 25.02 25.03 23.60 9,822
Jan 23, 2024 25.03 25.07 25.00 25.05 23.62 11,335
Jan 22, 2024 25.11 25.16 25.06 25.06 23.63 3,720
Jan 19, 2024 24.98 25.08 24.98 25.00 23.57 1,791
Jan 18, 2024 25.20 25.20 25.00 25.00 23.57 3,784
Jan 17, 2024 25.20 25.20 25.05 25.10 23.67 2,697
Jan 16, 2024 25.10 25.20 24.96 25.08 23.64 6,511
Jan 12, 2024 25.04 25.12 25.04 25.07 23.64 4,498
Jan 11, 2024 25.21 25.21 25.14 25.15 23.71 3,951
Jan 10, 2024 25.10 25.12 25.00 25.05 23.62 1,013
Jan 9, 2024 25.15 25.15 24.97 24.97 23.54 4,647
Jan 8, 2024 25.00 25.15 25.00 25.00 23.57 3,668
Jan 5, 2024 25.09 25.19 25.00 25.00 23.57 4,217
Jan 4, 2024 25.10 25.32 25.00 25.05 23.62 7,376
Jan 3, 2024 25.01 25.10 25.01 25.10 23.66 5,765
Jan 2, 2024 24.83 25.03 24.83 25.02 23.59 3,238
Dec 29, 2023 24.96 25.03 24.72 24.98 23.55 4,742
Dec 28, 2023 25.00 25.04 24.91 24.98 23.55 10,860
Dec 27, 2023 24.96 25.11 24.93 25.03 23.60 9,115
Dec 26, 2023 24.98 25.07 24.98 25.00 23.57 8,054
Dec 22, 2023 24.96 25.12 24.96 25.11 23.67 5,467
Dec 21, 2023 25.09 25.09 24.96 25.04 23.61 2,950