General American Investors, Inc. Historical Stock Prices

GAM 
$34.629
*  
0.569
1.67%
Get GAM Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading GAM now
Exchange: NYSE

Community Rating:
 
 
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 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  34.40  34.63  34.31  34.629 27,470
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
08/01/2014 36.27 36.52 36.1 36.345 43,104
07/31/2014 36.95 36.95 36.42 36.48 33,383
07/30/2014 37.1 37.15 37.0108 37.13 32,025
07/29/2014 37.2981 37.2981 37.06 37.1 18,039
07/28/2014 37.03 37.13 36.911 37.1 31,382
07/25/2014 37.15 37.19 37.0783 37.1 11,514
07/24/2014 37.29 37.4392 37.27 37.29 40,203
07/23/2014 37.181 37.38 37.181 37.3 19,076
07/22/2014 36.98 37.21 36.98 37.16 72,879
07/21/2014 36.9 37 36.76 36.94 72,964
07/18/2014 36.81 37.02 36.78 36.98 32,729
07/17/2014 37.14 37.18 36.7823 36.82 51,522
07/16/2014 37 37.16 37 37.15 16,968
07/15/2014 36.89 37.0591 36.85 36.9 53,308
07/14/2014 36.92 37.15 36.92 37 52,960
07/11/2014 36.81 36.94 36.81 36.8705 12,640
07/10/2014 36.71 36.98 36.65 36.86 41,652
07/09/2014 36.85 37.078 36.85 37.02 12,072
07/08/2014 37.05 37.05 36.8099 36.85 21,088
07/07/2014 37.18 37.26 37.05 37.15 20,114
07/03/2014 37.16 37.31 37.16 37.3 36,843
07/02/2014 37.16 37.23 37.1 37.14 8,331
07/01/2014 36.9 37.29 36.9 37.18 68,199
06/30/2014 36.76 37.03 36.76 36.8199 42,340
06/27/2014 36.61 36.8 36.61 36.7788 22,017
06/26/2014 36.76 36.78 36.59 36.76 24,992
06/25/2014 36.66 36.843 36.66 36.84 7,531
06/24/2014 36.8 37.02 36.75 36.76 33,455
06/23/2014 36.94 37.1 36.7 36.87 75,364
06/20/2014 37.06 37.06 36.96 36.98 155,410
06/19/2014 36.96 37.02 36.88 36.9101 18,775
06/18/2014 36.7 36.98 36.65 36.93 29,662
06/17/2014 36.65 36.75 36.58 36.7 21,239
06/16/2014 36.56 36.74 36.52 36.6602 38,545
06/13/2014 36.58 36.6599 36.5 36.56 33,468
06/12/2014 36.45 36.58 36.45 36.52 30,558
06/11/2014 36.46 36.62 36.41 36.56 51,188
06/10/2014 36.45 36.63 36.45 36.54 99,664
06/09/2014 36.34 36.3726 36.27 36.34 43,107
06/06/2014 36.11 36.33 36.11 36.26 24,614
06/05/2014 35.85 36.22 35.85 36.16 32,209
06/04/2014 35.6 35.89 35.58 35.85 81,726
06/03/2014 35.64 35.69 35.58 35.65 44,967
06/02/2014 35.7 35.79 35.67 35.73 14,214
05/30/2014 35.55 35.75 35.55 35.74 30,680
05/29/2014 35.69 35.69 35.55 35.61 17,231
05/28/2014 35.6188 35.65 35.5301 35.6 23,006
05/27/2014 35.54 35.62 35.54 35.6 15,843
05/23/2014 35.42 35.47 35.42 35.46 11,552
05/22/2014 35.25 35.4317 35.2481 35.39 144,246
05/21/2014 35.13 35.3 35.13 35.24 105,332
05/20/2014 35.38 35.3892 35.11 35.22 22,503
05/19/2014 35.2 35.45 35.2 35.42 31,650
05/16/2014 35.1744 35.35 35.1744 35.32 23,602
05/15/2014 35.57 35.57 35.1 35.17 17,348
05/14/2014 35.67 35.7497 35.57 35.58 15,284
05/13/2014 35.65 35.78 35.6425 35.74 30,399
05/12/2014 35.43 35.73 35.43 35.65 29,447
05/09/2014 35.25 35.52 35.08 35.41 25,362
05/08/2014 35.48 35.5638 35.15 35.25 44,544
05/07/2014 35.35 35.37 35.15 35.37 18,518
05/06/2014 35.3999 35.48 35.3068 35.33 34,212
05/05/2014 35.53 35.66 35.32 35.559 25,436
05/02/2014 35.64 35.83 35.56 35.62 27,405
05/01/2014 35.65 35.69 35.5624 35.64 12,030
04/30/2014 35.5241 35.65 35.46 35.6416 41,845
04/29/2014 35.53 35.604 35.43 35.6 18,897
04/28/2014 35.29 35.56 35.093 35.41 82,358
04/25/2014 35.31 35.38 35.2792 35.33 15,220
04/24/2014 35.52 35.57 35.33 35.46 19,882
04/23/2014 35.49 35.49 35.36 35.39 23,042
04/22/2014 35.2 35.58 35.1 35.51 35,163
04/21/2014 35.09 35.348 35.09 35.28 24,574
04/17/2014 35.05 35.23 34.9899 35.16 16,263
04/16/2014 34.93 35.0784 34.9 35.07 21,999
04/15/2014 34.59 34.9094 34.41 34.81 14,216
04/14/2014 34.6 34.72 34.425 34.63 47,113
04/11/2014 34.54 34.675 34.42 34.44 27,245
04/10/2014 35.25 35.261 34.67 34.76 70,726
04/09/2014 34.98 35.2792 34.96 35.26 17,266
04/08/2014 34.7904 35.0381 34.71 34.89 50,008
04/07/2014 35.18 35.18 34.827 34.91 34,653
04/04/2014 35.59 35.65 35.12 35.22 29,751
04/03/2014 35.56 35.56 35.35 35.43 17,308
04/02/2014 35.46 35.48 35.3001 35.44 111,908
04/01/2014 35.3 35.5299 35.3 35.4 39,759
03/31/2014 35.09 35.32 35.06 35.23 30,660
03/28/2014 34.83 35.17 34.83 35.0199 22,463
03/27/2014 34.9 35.04 34.78 34.86 18,329
03/26/2014 35.18 35.25 34.9899 34.99 30,637
03/25/2014 35.05 35.17 35.001 35.147 16,650
03/24/2014 35.33 35.33 34.86 34.94 26,083
03/21/2014 35.45 35.45 35.13 35.19 25,020
03/20/2014 35.07 35.27 34.91 35.24 191,035
03/19/2014 35.0901 35.2496 34.83 35.01 49,392
03/18/2014 34.98 35.1 34.93 35.09 41,941
03/17/2014 34.67 35 34.67 34.9595 17,216
03/14/2014 34.62 34.74 34.6 34.65 12,061
03/13/2014 35.03 35.1499 34.57 34.6397 31,665
03/12/2014 34.93 35.01 34.83 35.01 54,111
03/11/2014 35.15 35.285 35.0199 35.0568 41,048
03/10/2014 34.94 35.16 34.94 35.12 30,388
03/07/2014 35.25 35.365 35 35 45,431
03/06/2014 35.08 35.25 35.08 35.1284 58,526
03/05/2014 35.03 35.21 35.03 35.11 61,704
03/04/2014 34.93 35.16 34.93 35.09 72,467
03/03/2014 34.66 34.75 34.41 34.62 39,004
02/28/2014 34.65 35.01 34.65 34.75 96,462
02/27/2014 34.41 34.7 34.32 34.58 46,955
02/26/2014 34.5 34.67 34.4701 34.5 35,908
02/25/2014 34.42 34.72 34.42 34.519 25,876
02/24/2014 34.21 34.71 34.21 34.49 61,538
02/21/2014 34.32 34.54 34.26 34.29 46,089
02/20/2014 34.29 34.44 34.2306 34.32 61,407
02/19/2014 34.3 34.466 34.11 34.11 13,044
02/18/2014 34.25 34.34 34.25 34.32 12,636
02/14/2014 34.08 34.49 34.08 34.34 41,134
02/13/2014 33.8 34.2501 33.73 34.21 35,837
02/12/2014 34 34.0301 33.91 33.93 25,043
02/11/2014 33.44 33.85 33.44 33.83 21,363
02/10/2014 33.19 33.38 33.1212 33.32 32,289
02/07/2014 32.96 33.19 32.96 33.15 136,072
02/06/2014 32.56 33 32.56 32.93 29,748
02/05/2014 32.47 32.8 32.43 32.53 62,612
02/04/2014 32.53 32.77 32.515 32.57 60,558
02/03/2014 33.3 33.56 32.3 32.31 68,287
01/31/2014 33.22 33.6 33.1801 33.5 33,818
01/30/2014 33.67 33.8 33.5232 33.59 24,050
01/29/2014 33.55 33.9 33.28 33.55 44,844
01/28/2014 33.85 33.98 33.66 33.78 19,895
01/27/2014 33.63 33.92 33.38 33.64 89,828
01/24/2014 34.12 34.2567 33.66 33.74 53,790
01/23/2014 34.36 34.46 34.21 34.3099 46,810
01/22/2014 34.55 34.7 34.48 34.54 63,166
01/21/2014 34.67 34.7016 34.54 34.54 23,599
01/17/2014 34.57 34.73 34.521 34.58 24,424
01/16/2014 34.38 34.62 34.38 34.54 22,011
01/15/2014 34.44 34.58 34.44 34.52 64,021
01/14/2014 34.378 34.54 34.378 34.43 45,250
01/13/2014 34.59 34.59 34.33 34.33 43,776
01/10/2014 34.28 34.57 34.2401 34.48 52,270
01/09/2014 34.31 34.336 34.201 34.21 271,565
01/08/2014 34.56 34.56 34.12 34.28 51,714
01/07/2014 34.51 34.79 34.42 34.42 46,448
01/06/2014 34.55 34.649 34.3801 34.6299 27,188
01/03/2014 34.74 35.0071 34.51 34.61 20,724
01/02/2014 35 35.1371 34.71 34.71 42,245
12/31/2013 35.18 35.314 34.9352 35.2 17,619
12/30/2013 35.2 35.27 35.15 35.25 17,472
12/27/2013 35.0101 35.2 35.0101 35.11 14,529
12/26/2013 34.86 35.08 34.86 35.08 21,460
12/24/2013 34.834 35 34.7401 34.91 13,732
12/23/2013 34.55 34.788 34.5499 34.78 26,959
12/20/2013 34.22 34.55 33.9726 34.51 21,138
12/19/2013 33.8901 34.3899 33.85 34.2 36,088
12/18/2013 33.62 34.05 33.5651 34.05 40,904
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?