General American Investors, Inc. Historical Stock Prices

GAM 
$34.28
*  
0.16
0.46%
Get GAM Alerts
*Delayed - data as of Aug. 3, 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: 1 Year, From 03-AUG-2014 TO 03-AUG-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  34.49  34.52  34.28  34.28 26,046
08/03/2015 34.49 34.52 34.28 34.28 26,046
07/31/2015 34.533 34.58 34.42 34.44 22,454
07/30/2015 34.39 34.44 34.28 34.41 66,796
07/29/2015 34.22 34.42 34.11 34.39 43,149
07/28/2015 34.18 34.19 33.97 34.11 94,175
07/27/2015 34.11 34.11 33.89 33.89 31,249
07/24/2015 34.69 34.73 34.202 34.25 65,477
07/23/2015 34.86 34.89 34.61 34.72 44,628
07/22/2015 34.73 34.88 34.73 34.77 17,872
07/21/2015 35.1 35.13 34.84 34.84 37,648
07/20/2015 35.22 35.28 35.07 35.18 36,133
07/17/2015 35.35 35.35 35.17 35.22 32,304
07/16/2015 35.24 35.2899 35.21 35.24 26,494
07/15/2015 34.93 35.22 34.92 34.93 47,201
07/14/2015 34.8 35 34.8 34.96 51,836
07/13/2015 34.72 34.9499 34.71 34.79 58,476
07/10/2015 34.45 34.57 34.4 34.47 76,707
07/09/2015 34.59 34.59 34.1902 34.22 54,225
07/08/2015 34.48 34.48 34.16 34.31 36,844
07/07/2015 34.64 34.8 34.26 34.75 26,298
07/06/2015 34.55 34.69 34.42 34.69 27,116
07/02/2015 35 35.1 34.67 34.73 34,470
07/01/2015 34.99 35.03 34.8 35.01 85,359
06/30/2015 34.85 34.91 34.55 34.81 100,006
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
03/27/2015 34.64 35 34.4601 35 85,905
03/26/2015 34.83 34.924 34.59 34.76 52,456
03/25/2015 35.43 35.43 34.9 35.03 58,457
03/24/2015 35.52 35.56 35.26 35.3 39,223
03/23/2015 35.42 35.79 35.4 35.59 86,147
03/20/2015 35.36 35.5802 35.254 35.35 87,276
03/19/2015 35.1 35.36 35 35.33 108,853
03/18/2015 34.911 35.5563 34.77 35.24 46,283
03/17/2015 34.83 35.06 34.7901 35 51,402
03/16/2015 34.79 35.23 34.79 35.06 157,145
03/13/2015 34.9 34.96 34.7203 34.94 36,549
03/12/2015 34.79 35.104 34.79 35.04 36,177
03/11/2015 34.87 34.95 34.65 34.74 38,014
03/10/2015 35.05 35.1199 34.9 34.94 33,559
03/09/2015 35.22 35.49 35.22 35.4 43,786
03/06/2015 35.5 35.615 35.22 35.22 45,920
03/05/2015 35.48 35.7096 35.48 35.6 32,607
03/04/2015 35.36 35.64 35.26 35.57 36,747
03/03/2015 35.7 35.83 35.47 35.54 54,590
03/02/2015 35.6012 35.83 35.6012 35.81 25,370
02/27/2015 35.64 35.71 35.57 35.67 36,588
02/26/2015 35.61 35.77 35.56 35.62 38,217
02/25/2015 35.51 35.78 35.5 35.64 60,204
02/24/2015 35.57 35.78 35.46 35.61 83,390
02/23/2015 35.67 35.74 35.36 35.61 44,642
02/20/2015 35.47 35.65 35.39 35.62 35,841
02/19/2015 35.226 35.6 35.226 35.47 34,679
02/18/2015 35.16 35.54 35.16 35.41 65,851
02/17/2015 35.24 35.49 35.24 35.4 23,576
02/13/2015 35.05 35.45 35.05 35.39 38,496
02/12/2015 35.03 35.1924 34.91 35.19 25,475
02/11/2015 34.92 35.0399 34.87 34.94 32,548
02/10/2015 34.93 35.02 34.78 35 44,940
02/09/2015 34.51 34.94 34.51 34.72 38,355
02/06/2015 34.71 34.99 34.64 34.75 54,924
02/05/2015 34.46 34.67 34.45 34.65 33,660
02/04/2015 34.29 34.62 34.29 34.38 29,653
02/03/2015 34.05 34.3599 33.97 34.34 30,486
02/02/2015 33.4 33.79 33.35 33.75 58,004
01/30/2015 33.57 33.84 33.39 33.39 40,086
01/29/2015 33.95 34.01 33.46 33.94 55,283
01/28/2015 34.61 34.61 33.85 33.85 43,015
01/27/2015 34.35 34.5101 34.22 34.41 89,751
01/26/2015 34.57 34.7 34.38 34.58 35,546
01/23/2015 34.37 34.64 34.37 34.52 65,585
01/22/2015 34.14 34.43 33.97 34.37 59,122
01/21/2015 33.94 34.15 33.94 34.0681 33,137
01/20/2015 34.08 34.08 33.7901 33.9728 37,048
01/16/2015 33.42 34.06 33.41 34.06 35,582
01/15/2015 33.52 33.71 33.39 33.44 27,850
01/14/2015 33.07 33.6574 33.07 33.56 31,827
01/13/2015 34.3 34.5 33.6401 33.74 33,689
01/12/2015 34.14 34.22 33.875 34.02 33,594
01/09/2015 34.12 34.2096 33.96 34.12 56,123
01/08/2015 33.77 34.3 33.77 34.18 101,243
01/07/2015 33.59 33.85 33.51 33.5932 64,402
01/06/2015 33.7 33.81 33.3035 33.42 32,745
01/05/2015 34.28 34.28 33.69 33.7 48,274
01/02/2015 34.99 35.23 34.47 34.57 34,273
12/31/2014 35.17 35.2299 34.88 35 105,591
12/30/2014 35.24 35.24 35 35.23 80,066
12/29/2014 35.11 35.29 35.11 35.27 18,257
12/26/2014 35.01 35.25 35.01 35.2 19,767
12/24/2014 34.99 35.07 34.935 35.07 17,958
12/23/2014 34.81 34.97 34.745 34.97 69,449
12/22/2014 34.79 34.97 34.79 34.85 37,091
12/19/2014 34.87 35.02 34.67 34.89 39,367
12/18/2014 34.31 34.63 34.31 34.629 27,470
12/17/2014 33.27 34.1099 33.27 34.06 35,767
12/16/2014 33.39 33.87 33.09 33.31 31,449
12/15/2014 33.92 34.0399 33.43 33.51 27,013
12/12/2014 34.17 34.23 33.85 33.87 71,661
12/11/2014 34.32 34.84 34.32 34.37 54,229
12/10/2014 34.8 34.86 34.37 34.39 69,335
12/09/2014 34.91 34.93 34.6901 34.85 27,725
12/08/2014 35.15 35.202 34.9912 35.18 79,803
12/05/2014 35.3 35.3 35.12 35.15 18,601
12/04/2014 35.33 35.33 35.05 35.25 37,330
12/03/2014 34.95 35.27 34.95 35.27 50,548
12/02/2014 34.82 35.09 34.82 35.01 43,188
12/01/2014 35 35 34.75 34.78 49,092
11/28/2014 35.32 35.45 35.26 35.27 13,394
11/26/2014 35.278 35.42 35.2 35.41 34,055
11/25/2014 35.46 35.53 35.36 35.38 46,102
11/24/2014 35.2 35.46 35.2 35.46 21,426
11/21/2014 35.21 35.48 35.1901 35.2 66,728
11/20/2014 34.66 34.972 34.66 34.8 54,485
11/19/2014 34.73 34.95 34.68 34.82 62,939
11/18/2014 34.98 35.27 34.8 34.88 81,525
11/17/2014 35.18 35.3 35.11 35.11 43,548
11/14/2014 35.24 35.4 35.22 35.28 45,669
11/13/2014 34.94 35.305 34.77 35.16 159,324
11/12/2014 38.06 38.28 38 38.23 77,785
11/11/2014 38.1 38.12 38 38.12 16,490
11/10/2014 37.95 38.14 37.95 38.09 37,406
11/07/2014 37.65 37.9 37.63 37.86 48,830
11/06/2014 37.47 37.68 37.4 37.65 78,591
11/05/2014 37.48 37.48 37.28 37.306 25,921
11/04/2014 37.37 37.37 37.128 37.2399 42,822
11/03/2014 37.18 37.5 37.18 37.3 18,166
10/31/2014 37.29 37.43 37.2 37.2966 13,855
10/30/2014 36.59 37.1299 36.59 36.97 55,680
10/29/2014 37.07 37.155 36.7 36.83 44,174
10/28/2014 36.5 36.92 36.5 36.9 27,309
10/27/2014 36.55 36.64 36.49 36.6006 14,182
10/24/2014 36.47 36.66 36.45 36.65 14,515
10/23/2014 36.51 36.87 36.49 36.52 21,007
10/22/2014 36.73 36.84 36.16 36.25 51,163
10/21/2014 35.7 36.45 35.7 36.45 34,880
10/20/2014 35.16 35.66 35.16 35.65 32,226
10/17/2014 35 35.64 34.96 35.31 37,002
10/16/2014 34.05 34.87 34.0001 34.81 53,778
10/15/2014 34.25 34.78 33.57 34.75 85,352
10/14/2014 35.03 35.15 34.73 34.83 90,849
10/13/2014 35.67 35.67 35.03 35.03 41,510
10/10/2014 36.07 36.16 35.78 35.81 21,997
10/09/2014 36.74 36.76 36.1 36.17 45,818
10/08/2014 36.32 36.85 36.07 36.85 37,364
10/07/2014 36.63 36.63 36.38 36.41 40,304
10/06/2014 36.93 36.94 36.636 36.81 15,631
10/03/2014 36.74 36.84 36.61 36.81 14,860
10/02/2014 36.496 36.54 36.13 36.418 38,457
10/01/2014 36.91 36.91 36.41 36.5 30,622
09/30/2014 37.11 37.198 36.99 37.06 16,343
09/29/2014 36.89 37.16 36.83 37.15 28,536
09/26/2014 37 37.1699 36.9401 37.15 11,484
09/25/2014 37.5 37.5 37.02 37.06 21,886
09/24/2014 37.16 37.54 37.12 37.53 16,029
09/23/2014 37.03 37.3 37.03 37.24 12,860
09/22/2014 37.55 37.66 37.2 37.24 15,972
09/19/2014 38.02 38.07 37.701 37.78 15,433
09/18/2014 37.77 37.98 37.77 37.98 19,392
09/17/2014 37.8 37.89 37.7745 37.78 36,661
09/16/2014 37.63 37.83 37.53 37.78 33,392
09/15/2014 37.53 37.72 37.53 37.7199 8,378
09/12/2014 37.8 37.8 37.6043 37.61 2,063
09/11/2014 37.81 37.85 37.66 37.85 6,899
09/10/2014 37.58 37.7899 37.58 37.76 28,196
09/09/2014 38 38.05 37.61 37.6457 18,899
09/08/2014 38.1 38.19 37.95 37.95 15,299
09/05/2014 37.98 38.2 37.9781 38.17 15,037
09/04/2014 38.23 38.3184 37.97 37.98 15,395
09/03/2014 38.3 38.32 38.16 38.2697 53,315
09/02/2014 38.08 38.29 38.08 38.2 39,179
08/29/2014 38.012 38.16 38.012 38.16 8,501
08/28/2014 38.01 38.17 38.01 38.12 11,740
08/27/2014 38.2 38.24 38.17 38.24 20,446
08/26/2014 38.14 38.27 38.14 38.24 9,647
08/25/2014 38.08 38.13 38.04 38.13 31,037
08/22/2014 37.98 38.03 37.84 38.01 38,258
08/21/2014 37.83 38.1098 37.83 38.08 30,489
08/20/2014 37.69 37.9 37.69 37.89 18,476
08/19/2014 37.46 37.77 37.46 37.68 15,866
08/18/2014 37.33 37.4899 37.33 37.48 8,908
08/15/2014 37.142 37.34 36.91 37.18 17,433
08/14/2014 37.15 37.18 36.99 37.18 6,991
08/13/2014 36.82 37.01 36.82 36.95 57,567
08/12/2014 36.8 36.8299 36.7001 36.82 13,993
08/11/2014 36.78 36.9189 36.75 36.86 9,900
08/08/2014 36.26 36.6099 36.24 36.6 15,630
08/07/2014 36.4579 36.4994 36.21 36.29 80,317
08/06/2014 36.21 36.42 36.14 36.39 19,198
08/05/2014 36.51 36.55 36.17 36.25 25,084
08/04/2014 36.32 36.71 36.32 36.71 21,579
*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?