General American Investors, Inc. Historical Stock Prices

GAM 
$34.71
*  
0.79
2.23%
Get GAM Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading GAM now
Exchange: NYSE

Community Rating:
View:    GAM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  35.24  35.30  34.639  34.71 51,326
06/29/2015 35.19 35.3 34.639 34.71 51,326
06/26/2015 35.5 35.6308 35.45 35.5 32,073
06/25/2015 35.67 35.78 35.5 35.53 45,488
06/24/2015 35.67 35.81 35.63 35.68 43,498
06/23/2015 35.77 35.825 35.74 35.78 40,022
06/22/2015 35.65 35.7801 35.65 35.68 79,770
06/19/2015 35.7 35.77 35.5601 35.58 20,451
06/18/2015 35.612 35.78 35.52 35.77 49,829
06/17/2015 35.489 35.56 35.33 35.45 40,304
06/16/2015 35.22 35.46 35.15 35.41 33,767
06/15/2015 35.09 35.33 35.029 35.22 34,715
06/12/2015 35.43 35.46 35.29 35.43 32,047
06/11/2015 35.54 35.67 35.5 35.5 29,393
06/10/2015 35.32 35.48 35.24 35.42 25,726
06/09/2015 35.05 35.14 34.97 35.08 102,023
06/08/2015 35.29 35.3 35.099 35.15 53,495
06/05/2015 35.33 35.445 35.26 35.3652 32,215
06/04/2015 35.6 35.6 35.35 35.4 43,672
06/03/2015 35.56 35.747 35.51 35.58 30,300
06/02/2015 35.44 35.59 35.36 35.46 66,024
06/01/2015 35.52 35.55 35.43 35.54 44,704
05/29/2015 35.7194 35.7194 35.49 35.5 61,648
05/28/2015 35.63 35.8 35.63 35.75 68,195
05/27/2015 35.49 35.82 35.44 35.76 77,847
05/26/2015 35.78 35.78 35.39 35.6 262,719
05/22/2015 35.97 35.97 35.86 35.93 22,455
05/21/2015 35.99 36.02 35.94 35.97 37,539
05/20/2015 36.09 36.1099 35.9036 35.93 69,380
05/19/2015 35.97 36.1 35.87 35.98 42,547
05/18/2015 35.84 36.08 35.77 35.95 39,751
05/15/2015 35.96 35.96 35.7726 35.89 30,070
05/14/2015 35.731 35.93 35.681 35.8864 29,647
05/13/2015 35.63 35.66 35.44 35.44 53,932
05/12/2015 35.42 35.665 35.37 35.5 59,152
05/11/2015 35.56 35.82 35.56 35.59 36,076
05/08/2015 35.41 35.6931 35.41 35.67 31,219
05/07/2015 35.07 35.32 35.06 35.23 57,809
05/06/2015 35.3 35.33 34.97 35.1 33,790
05/05/2015 35.61 35.65 35.31 35.31 31,740
05/04/2015 35.71 35.82 35.62 35.6803 37,043
05/01/2015 35.34 35.5999 35.31 35.57 32,217
04/30/2015 35.5 35.5 35.16 35.24 39,533
04/29/2015 35.57 35.68 35.45 35.55 27,676
04/28/2015 35.51 35.68 35.35 35.62 29,695
04/27/2015 35.77 35.77 35.536 35.58 21,804
04/24/2015 35.49 35.6516 35.49 35.61 38,243
04/23/2015 35.37 35.64 35.37 35.48 77,427
04/22/2015 35.42 35.61 35.3001 35.47 24,537
04/21/2015 35.51 35.57 35.33 35.44 37,390
04/20/2015 35.22 35.4699 35.22 35.37 29,819
04/17/2015 35.42 35.42 35.06 35.18 28,847
04/16/2015 35.43 35.77 35.42 35.66 56,758
04/15/2015 35.37 35.56 35.34 35.45 164,956
04/14/2015 35.2 35.41 35.12 35.15 112,053
04/13/2015 35.26 35.55 35.24 35.3 47,102
04/10/2015 35.043 35.37 35.04 35.25 39,925
04/09/2015 34.84 35.2 34.84 35.14 33,852
04/08/2015 34.96 35.1 34.94 34.94 53,542
04/07/2015 35.03 35.28 34.88 34.958 39,492
04/06/2015 34.72 35.0701 34.72 34.96 74,714
04/02/2015 34.74 34.87 34.74 34.78 64,187
04/01/2015 34.81 34.976 34.6797 34.72 53,144
03/31/2015 35.03 35.15 34.77 34.98 67,682
03/30/2015 35.06 35.198 34.8801 35.1493 29,401
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?