NYSE USD

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

24.85 -0.08 (-0.33%)
At close: April 19 at 2:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 24.89 24.89 24.85 24.85 24.85 8,038
Apr 18, 2024 24.89 24.97 24.85 24.93 24.93 8,729
Apr 17, 2024 24.90 24.90 24.75 24.80 24.80 2,302
Apr 16, 2024 24.87 24.94 24.85 24.87 24.87 5,113
Apr 15, 2024 24.94 24.94 24.84 24.84 24.84 7,529
Apr 12, 2024 24.98 24.98 24.93 24.94 24.94 2,704
Apr 11, 2024 24.92 24.99 24.92 24.96 24.96 3,082
Apr 10, 2024 24.98 25.05 24.90 24.91 24.91 11,997
Apr 9, 2024 25.04 25.04 25.00 25.04 25.04 7,348
Apr 8, 2024 25.03 25.06 25.03 25.03 25.03 4,186
Apr 5, 2024 25.01 25.10 25.01 25.05 25.05 2,168
Apr 4, 2024 25.05 25.09 25.05 25.05 25.05 4,848
Apr 3, 2024 25.08 25.12 25.02 25.04 25.04 11,243
Apr 2, 2024 25.15 25.18 25.04 25.05 25.05 3,674
Apr 1, 2024 25.12 25.25 25.12 25.15 25.15 5,342
Mar 28, 2024 25.35 25.35 25.14 25.29 25.29 11,431
Mar 27, 2024 25.14 25.22 25.14 25.22 25.22 9,653
Mar 26, 2024 25.19 25.19 25.09 25.12 25.12 4,515
Mar 25, 2024 25.19 25.19 25.02 25.02 25.02 4,492
Mar 22, 2024 25.20 25.24 25.11 25.11 25.11 10,547
Mar 21, 2024 25.20 25.20 25.14 25.20 25.20 2,189
Mar 20, 2024 25.03 25.10 25.03 25.10 25.10 6,145
Mar 19, 2024 25.03 25.06 25.03 25.06 25.06 3,098
Mar 18, 2024 25.05 25.07 25.04 25.04 25.04 3,949
Mar 15, 2024 25.06 25.07 25.05 25.05 25.05 993
Mar 14, 2024 25.02 25.09 25.02 25.03 25.03 9,475
Mar 13, 2024 25.02 25.09 25.02 25.05 25.05 3,996
Mar 12, 2024 25.05 25.06 24.98 25.03 25.03 14,884
Mar 11, 2024 25.10 25.10 25.03 25.08 25.08 3,973
Mar 8, 2024 24.98 25.13 24.98 25.05 25.05 24,606
Mar 7, 2024 25.07 25.07 24.91 25.05 25.05 8,345
Mar 6, 2024 0.37 Dividend
Mar 6, 2024 25.05 25.07 24.97 25.07 25.07 6,377
Mar 5, 2024 25.21 25.24 25.21 25.24 24.87 7,339
Mar 4, 2024 25.14 25.23 25.14 25.21 24.84 2,337
Mar 1, 2024 25.11 25.25 25.11 25.11 24.74 2,892
Feb 29, 2024 25.15 25.18 25.15 25.18 24.81 838
Feb 28, 2024 25.01 25.17 25.01 25.05 24.68 5,629
Feb 27, 2024 25.12 25.21 25.07 25.07 24.70 11,691
Feb 26, 2024 25.11 25.21 25.11 25.20 24.83 4,750
Feb 23, 2024 25.16 25.25 25.16 25.20 24.83 2,835
Feb 22, 2024 25.10 25.18 25.10 25.10 24.73 6,400
Feb 21, 2024 25.10 25.23 25.04 25.15 24.78 13,163
Feb 20, 2024 25.14 25.15 25.09 25.10 24.73 3,330
Feb 16, 2024 25.06 25.19 25.06 25.16 24.79 4,231
Feb 15, 2024 25.05 25.10 25.05 25.09 24.72 2,185
Feb 14, 2024 24.98 25.14 24.94 25.10 24.73 6,523
Feb 13, 2024 24.99 25.06 24.98 24.99 24.62 15,736
Feb 12, 2024 24.93 25.07 24.93 25.04 24.67 3,067
Feb 9, 2024 25.14 25.14 24.48 24.99 24.62 18,869
Feb 8, 2024 25.20 25.20 25.10 25.11 24.74 3,861
Feb 7, 2024 25.05 25.22 25.05 25.09 24.72 4,344
Feb 6, 2024 25.10 25.11 25.08 25.08 24.71 3,006
Feb 5, 2024 25.13 25.13 25.13 25.13 24.76 150
Feb 2, 2024 25.15 25.15 25.08 25.12 24.75 1,996
Feb 1, 2024 25.08 25.14 25.08 25.10 24.73 4,358
Jan 31, 2024 25.10 25.15 25.10 25.10 24.73 1,496
Jan 30, 2024 25.18 25.18 25.10 25.13 24.76 5,701
Jan 29, 2024 25.12 25.18 25.07 25.12 24.75 1,649
Jan 26, 2024 25.03 25.18 25.03 25.11 24.74 4,581
Jan 25, 2024 25.03 25.26 25.03 25.06 24.69 2,106
Jan 24, 2024 25.08 25.09 25.02 25.03 24.66 9,822
Jan 23, 2024 25.03 25.07 25.00 25.05 24.68 11,335
Jan 22, 2024 25.11 25.16 25.06 25.06 24.69 3,720
Jan 19, 2024 24.98 25.08 24.98 25.00 24.63 1,791
Jan 18, 2024 25.20 25.20 25.00 25.00 24.63 3,784
Jan 17, 2024 25.20 25.20 25.05 25.10 24.73 2,697
Jan 16, 2024 25.10 25.20 24.96 25.08 24.71 6,511
Jan 12, 2024 25.04 25.12 25.04 25.07 24.70 4,498
Jan 11, 2024 25.21 25.21 25.14 25.15 24.78 3,951
Jan 10, 2024 25.10 25.12 25.00 25.05 24.68 1,013
Jan 9, 2024 25.15 25.15 24.97 24.97 24.60 4,647
Jan 8, 2024 25.00 25.15 25.00 25.00 24.63 3,668
Jan 5, 2024 25.09 25.19 25.00 25.00 24.63 4,217
Jan 4, 2024 25.10 25.32 25.00 25.05 24.68 7,376
Jan 3, 2024 25.01 25.10 25.01 25.10 24.73 5,765
Jan 2, 2024 24.83 25.03 24.83 25.02 24.66 3,238
Dec 29, 2023 24.96 25.03 24.72 24.98 24.61 4,742
Dec 28, 2023 25.00 25.04 24.91 24.98 24.61 10,860
Dec 27, 2023 24.96 25.11 24.93 25.03 24.66 9,115
Dec 26, 2023 24.98 25.07 24.98 25.00 24.63 8,054
Dec 22, 2023 24.96 25.12 24.96 25.11 24.74 5,467
Dec 21, 2023 25.09 25.09 24.96 25.04 24.67 2,950
Dec 20, 2023 25.00 25.21 24.86 24.89 24.52 10,850
Dec 19, 2023 24.93 25.24 24.93 25.06 24.69 8,793
Dec 18, 2023 24.77 25.07 24.77 25.06 24.69 19,129
Dec 15, 2023 24.88 25.12 24.86 24.96 24.59 3,460
Dec 14, 2023 24.85 25.14 24.82 24.91 24.54 32,722
Dec 13, 2023 24.56 24.83 24.52 24.75 24.39 26,299
Dec 12, 2023 24.80 24.99 24.55 24.75 24.38 18,597
Dec 11, 2023 24.85 24.85 24.75 24.82 24.45 7,755
Dec 8, 2023 24.57 24.87 24.55 24.82 24.45 19,257
Dec 7, 2023 24.55 24.65 24.41 24.57 24.21 35,183
Dec 6, 2023 0.37 Dividend
Dec 6, 2023 24.60 24.74 24.45 24.74 24.38 12,194
Dec 5, 2023 24.68 24.75 24.66 24.68 23.95 5,994
Dec 4, 2023 24.63 24.74 24.50 24.66 23.93 5,706
Dec 1, 2023 24.70 24.74 24.60 24.66 23.93 5,619
Nov 30, 2023 24.67 24.75 24.52 24.68 23.95 8,512
Nov 29, 2023 24.50 24.69 24.50 24.67 23.94 15,252
Nov 28, 2023 24.66 24.74 24.48 24.59 23.86 9,585
Nov 27, 2023 24.58 24.66 24.47 24.66 23.93 2,284
Nov 24, 2023 24.47 24.77 24.46 24.59 23.86 1,966
Nov 22, 2023 24.53 24.72 24.45 24.72 23.99 2,400
Nov 21, 2023 24.45 24.76 24.45 24.65 23.92 5,660
Nov 20, 2023 24.70 24.73 24.20 24.58 23.85 12,227
Nov 17, 2023 24.74 24.86 24.53 24.74 24.01 2,737
Nov 16, 2023 24.42 24.91 24.42 24.60 23.87 6,812
Nov 15, 2023 24.63 24.74 24.26 24.47 23.75 7,989
Nov 14, 2023 24.35 24.58 24.35 24.48 23.76 11,437
Nov 13, 2023 24.40 24.40 24.22 24.26 23.54 6,138
Nov 10, 2023 24.17 24.39 24.14 24.39 23.67 17,225
Nov 9, 2023 24.03 24.43 24.03 24.22 23.50 9,547
Nov 8, 2023 24.51 24.70 24.13 24.17 23.46 12,838
Nov 7, 2023 24.70 24.80 24.50 24.50 23.78 4,750
Nov 6, 2023 24.78 24.89 24.73 24.73 24.00 4,443
Nov 3, 2023 24.65 25.19 24.56 25.18 24.44 4,172
Nov 2, 2023 24.37 24.67 24.35 24.51 23.79 4,897
Nov 1, 2023 24.00 24.36 23.97 24.25 23.53 14,279
Oct 31, 2023 24.08 24.80 24.07 24.37 23.65 12,399
Oct 30, 2023 24.05 24.16 24.04 24.12 23.41 5,931
Oct 27, 2023 23.88 24.09 23.74 24.05 23.34 5,939
Oct 26, 2023 24.05 24.05 23.90 24.02 23.31 6,006
Oct 25, 2023 24.15 24.16 23.95 24.05 23.34 6,091
Oct 24, 2023 24.18 24.21 24.08 24.19 23.47 3,694
Oct 23, 2023 24.18 24.21 24.12 24.17 23.46 5,945
Oct 20, 2023 24.40 24.40 24.07 24.15 23.44 2,159
Oct 19, 2023 24.15 24.40 24.15 24.28 23.56 5,196
Oct 18, 2023 24.60 24.60 24.25 24.25 23.53 7,508
Oct 17, 2023 24.57 24.57 24.22 24.44 23.72 5,196
Oct 16, 2023 24.47 24.73 24.38 24.65 23.92 8,284
Oct 13, 2023 24.60 24.77 24.40 24.77 24.04 6,533
Oct 12, 2023 24.58 24.58 24.33 24.33 23.61 2,907
Oct 11, 2023 24.65 24.75 24.33 24.51 23.79 6,179
Oct 10, 2023 24.25 24.60 24.25 24.58 23.85 1,964
Oct 9, 2023 24.44 24.55 24.11 24.51 23.79 6,976
Oct 6, 2023 24.10 24.65 24.10 24.30 23.58 12,499
Oct 5, 2023 24.30 24.47 24.24 24.28 23.57 7,612
Oct 4, 2023 24.13 24.34 24.10 24.20 23.48 13,065
Oct 3, 2023 24.40 24.40 24.13 24.16 23.44 9,035
Oct 2, 2023 24.49 24.65 24.41 24.45 23.73 12,348
Sep 29, 2023 24.33 24.54 24.32 24.50 23.78 5,137
Sep 28, 2023 24.49 24.50 24.32 24.36 23.64 17,506
Sep 27, 2023 24.59 24.62 24.31 24.31 23.59 6,163
Sep 26, 2023 24.50 24.68 24.50 24.68 23.95 4,081
Sep 25, 2023 24.75 24.75 24.48 24.62 23.89 15,082
Sep 22, 2023 24.81 24.87 24.75 24.76 24.03 8,430
Sep 21, 2023 24.99 24.99 24.77 24.86 24.12 10,155
Sep 20, 2023 24.99 25.09 24.91 24.98 24.24 2,690
Sep 19, 2023 24.97 24.98 24.88 24.98 24.24 4,951
Sep 18, 2023 24.87 24.99 24.87 24.89 24.15 7,377
Sep 15, 2023 24.95 24.95 24.82 24.93 24.19 10,719
Sep 14, 2023 24.99 25.00 24.93 24.93 24.19 2,982
Sep 13, 2023 25.00 25.06 24.99 24.99 24.25 1,205
Sep 12, 2023 25.01 25.15 25.00 25.15 24.41 4,646
Sep 11, 2023 24.97 25.15 24.97 25.07 24.33 932
Sep 8, 2023 25.06 25.18 24.97 25.17 24.43 1,530
Sep 7, 2023 24.98 25.18 24.92 25.13 24.39 33,182
Sep 6, 2023 0.37 Dividend
Sep 6, 2023 25.08 25.08 24.75 24.83 24.10 6,076
Sep 5, 2023 25.45 25.50 25.38 25.45 24.34 9,951
Sep 1, 2023 25.43 25.45 25.40 25.40 24.29 1,848
Aug 31, 2023 25.24 25.43 25.24 25.43 24.32 790
Aug 30, 2023 25.17 25.31 25.17 25.31 24.20 1,380
Aug 29, 2023 25.11 25.39 25.11 25.17 24.07 3,555
Aug 28, 2023 25.33 25.34 25.07 25.09 23.99 5,444
Aug 25, 2023 25.27 25.30 25.16 25.30 24.19 869
Aug 24, 2023 25.15 25.40 25.15 25.25 24.15 2,645
Aug 23, 2023 25.05 25.28 25.05 25.28 24.17 5,665
Aug 22, 2023 25.10 25.33 25.10 25.11 24.01 4,500
Aug 21, 2023 25.27 25.35 24.75 25.35 24.24 1,764
Aug 18, 2023 25.50 25.50 25.43 25.46 24.35 527
Aug 17, 2023 25.34 25.55 25.28 25.29 24.18 4,040
Aug 16, 2023 25.38 25.60 25.38 25.39 24.28 2,199
Aug 15, 2023 25.45 25.46 25.45 25.46 24.35 530
Aug 14, 2023 25.44 25.46 25.44 25.45 24.34 612
Aug 11, 2023 25.40 25.41 25.39 25.41 24.30 2,500
Aug 10, 2023 25.46 25.47 25.40 25.41 24.30 14,176
Aug 9, 2023 25.39 25.44 25.36 25.37 24.26 2,288
Aug 8, 2023 25.40 25.45 25.38 25.40 24.29 3,770
Aug 7, 2023 25.46 25.46 25.46 25.46 24.35 601
Aug 4, 2023 25.38 25.55 25.38 25.55 24.43 1,416
Aug 3, 2023 25.42 25.42 25.42 25.42 24.31 361
Aug 2, 2023 25.44 25.47 25.40 25.47 24.35 4,437
Aug 1, 2023 25.48 25.48 25.42 25.44 24.33 1,780
Jul 31, 2023 25.42 25.56 25.41 25.51 24.39 8,020
Jul 28, 2023 25.42 25.58 25.40 25.40 24.29 1,374
Jul 27, 2023 25.42 25.56 25.42 25.49 24.37 400
Jul 26, 2023 25.38 25.50 25.35 25.48 24.37 4,987
Jul 25, 2023 25.41 25.47 25.37 25.47 24.36 6,109
Jul 24, 2023 25.50 25.50 25.37 25.40 24.29 631
Jul 21, 2023 25.49 25.52 25.22 25.36 24.25 16,945
Jul 20, 2023 25.45 25.45 25.41 25.41 24.30 6,891
Jul 19, 2023 25.36 25.44 25.36 25.44 24.33 3,212
Jul 18, 2023 25.55 25.57 25.28 25.28 24.17 12,961
Jul 17, 2023 25.45 25.48 25.45 25.48 24.37 420
Jul 14, 2023 25.42 25.45 25.40 25.40 24.29 1,477
Jul 13, 2023 25.49 25.64 25.38 25.42 24.31 9,473
Jul 12, 2023 25.48 25.56 25.46 25.46 24.35 5,074
Jul 11, 2023 25.48 25.48 25.42 25.47 24.36 5,424
Jul 10, 2023 25.53 25.58 25.44 25.46 24.35 3,192
Jul 7, 2023 25.83 25.83 25.42 25.42 24.31 1,224
Jul 6, 2023 25.46 25.66 25.42 25.66 24.54 1,832
Jul 5, 2023 25.84 25.84 25.63 25.66 24.54 823
Jul 3, 2023 25.85 25.85 25.85 25.85 24.72 200
Jun 30, 2023 25.38 25.49 25.38 25.42 24.31 1,171
Jun 29, 2023 25.45 25.57 25.38 25.42 24.31 9,753
Jun 28, 2023 25.51 25.62 25.32 25.48 24.37 7,657
Jun 27, 2023 25.48 25.82 25.48 25.50 24.38 6,797
Jun 26, 2023 25.57 25.58 25.50 25.50 24.38 2,042
Jun 23, 2023 25.34 25.43 25.34 25.37 24.26 1,542
Jun 22, 2023 25.37 25.49 25.14 25.35 24.24 20,556
Jun 21, 2023 25.40 25.49 25.31 25.31 24.20 5,214
Jun 20, 2023 25.47 25.57 25.35 25.35 24.24 4,658
Jun 16, 2023 25.75 25.75 25.31 25.63 24.51 1,246
Jun 15, 2023 25.59 25.63 25.59 25.61 24.49 1,909
Jun 14, 2023 25.68 25.79 25.63 25.77 24.64 976
Jun 13, 2023 25.60 25.68 25.60 25.68 24.56 676
Jun 12, 2023 25.64 25.83 25.60 25.83 24.70 2,018
Jun 9, 2023 25.67 25.74 25.67 25.70 24.58 787
Jun 8, 2023 25.78 25.78 25.65 25.67 24.55 1,845
Jun 7, 2023 25.70 25.80 25.35 25.80 24.67 2,182
Jun 6, 2023 0.37 Dividend
Jun 6, 2023 25.89 25.89 25.44 25.44 24.33 3,448
Jun 5, 2023 26.18 26.18 25.95 26.02 24.53 2,116
Jun 2, 2023 25.80 26.09 25.76 25.90 24.41 3,151
Jun 1, 2023 26.09 26.09 25.76 25.86 24.37 1,404
May 31, 2023 25.68 25.85 25.68 25.85 24.37 656
May 30, 2023 25.76 25.76 25.76 25.76 24.28 250
May 26, 2023 25.64 25.64 25.62 25.62 24.15 300
May 25, 2023 25.74 25.74 25.74 25.74 24.26 438
May 24, 2023 25.68 25.73 25.67 25.73 24.25 3,562
May 23, 2023 25.80 25.80 25.66 25.72 24.24 6,618
May 22, 2023 25.69 25.87 25.69 25.77 24.29 2,217
May 19, 2023 25.78 25.78 25.72 25.74 24.26 1,218
May 18, 2023 25.90 25.90 25.68 25.68 24.21 524
May 17, 2023 25.73 25.90 25.73 25.73 24.25 1,101
May 16, 2023 25.72 25.87 25.72 25.87 24.38 690
May 12, 2023 25.70 25.85 25.70 25.85 24.37 1,315
May 11, 2023 25.75 25.90 25.72 25.90 24.41 361
May 10, 2023 25.75 25.75 25.68 25.75 24.27 3,725
May 9, 2023 25.60 25.76 25.60 25.76 24.28 2,863
May 8, 2023 25.72 25.72 25.54 25.54 24.07 4,078
May 5, 2023 25.73 25.77 25.66 25.77 24.29 5,135
May 4, 2023 25.89 25.89 25.89 25.89 24.40 112
May 3, 2023 25.86 25.86 25.60 25.80 24.32 3,158
May 2, 2023 25.62 25.89 25.62 25.62 24.15 6,168
May 1, 2023 25.78 25.88 25.60 25.60 24.13 3,746
Apr 28, 2023 25.72 25.84 25.63 25.70 24.22 9,123
Apr 27, 2023 25.84 25.89 25.71 25.81 24.33 1,523
Apr 26, 2023 25.73 25.75 25.57 25.67 24.20 6,891
Apr 25, 2023 25.79 25.79 25.69 25.74 24.26 1,456
Apr 24, 2023 25.71 25.87 25.70 25.82 24.34 3,897
Apr 21, 2023 25.81 25.81 25.40 25.78 24.30 11,558
Apr 20, 2023 25.81 25.96 25.81 25.95 24.46 2,065