Quantcast

General American Investors, Inc. Common Stock Historical Stock Prices

GAM 
$32.92
*  
0.13
0.39%
Get GAM Alerts
*Delayed - data as of Mar. 25, 2019 12:35 ET  -  Find a broker to begin trading GAM now
Exchange:NYSE

Community Rating:
View:    GAM Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
12:35 32.98 33.04 32.78 32.92 12,531
03/22/2019 33.46 33.55 32.825 33.05 69,421
03/21/2019 33.24 33.76 33.24 33.61 48,498
03/20/2019 33.52 33.52 33.24 33.36 28,251
03/19/2019 33.57 33.71 33.43 33.5 50,708
03/18/2019 33.31 33.48 33.3 33.43 22,522
03/15/2019 33.13 33.31 33.13 33.29 36,248
03/14/2019 32.95 33.12 32.95 33.05 32,848
03/13/2019 32.86 33.045 32.86 33.03 39,289
03/12/2019 32.5 32.783 32.4813 32.77 40,971
03/11/2019 32.09 32.5 32.09 32.47 29,058
03/08/2019 32.07 32.124 31.8902 32.03 39,898
03/07/2019 32.68 32.68 32.265 32.315 29,479
03/06/2019 32.8 32.8 32.585 32.61 35,486
03/05/2019 32.88 32.88 32.73 32.75 20,637
03/04/2019 32.95 33 32.6 32.75 34,219
03/01/2019 32.94 32.94 32.75 32.83 29,829
02/28/2019 32.79 32.79 32.67 32.71 23,464
02/27/2019 32.68 32.815 32.61 32.78 32,107
02/26/2019 32.7 32.86 32.7 32.76 23,540
02/25/2019 32.72 32.875 32.72 32.78 20,315
02/22/2019 32.43 32.695 32.43 32.54 26,568
02/21/2019 32.53 32.53 32.29 32.43 25,435
02/20/2019 32.46 32.6 32.46 32.54 19,903
02/19/2019 32.09 32.56 32.09 32.46 20,847
02/15/2019 32.06 32.26 32.06 32.22 17,424
02/14/2019 31.89 32.09 31.8684 31.9 16,439
02/13/2019 31.9 32.03 31.86 31.9 55,387
02/12/2019 31.74 31.89 31.74 31.82 34,835
02/11/2019 31.6 31.6314 31.52 31.56 29,092
02/08/2019 31.42 31.54 31.33 31.5 29,540
02/07/2019 31.78 31.78 31.46 31.6 35,882
02/06/2019 31.84 31.98 31.8 31.93 36,585
02/05/2019 31.61 31.865 31.61 31.77 25,313
02/04/2019 31.5 31.69 31.5 31.6 30,402
02/01/2019 31.26 31.48 31.26 31.365 45,516
01/31/2019 30.99 31.3242 30.99 31.17 61,987
01/30/2019 30.73 31 30.4938 30.93 52,585
01/29/2019 30.57 30.57 30.4 30.52 36,619
01/28/2019 30.25 30.49 30.16 30.45 47,065
01/25/2019 30.46 30.71 30.46 30.61 31,963
01/24/2019 30.45 30.48 30.29 30.37 37,439
01/23/2019 30.42 30.46 30.14 30.36 44,696
01/22/2019 30.44 30.47 30.2343 30.32 53,377
01/18/2019 30.43 30.7176 30.3206 30.63 78,123
01/17/2019 29.96 30.2649 29.96 30.18 46,867
01/16/2019 30.12 30.17 30.01 30.07 44,721
01/15/2019 29.67 30.06 29.67 30.02 38,483
01/14/2019 29.48 29.7199 29.35 29.65 41,125
01/11/2019 29.71 29.89 29.6 29.8085 21,384
01/10/2019 29.62 29.92 29.46 29.83 79,009
01/09/2019 29.66 29.9699 29.66 29.79 81,412
01/08/2019 29.62 29.82 29.25 29.64 84,750
01/07/2019 28.97 29.52 28.91 29.39 83,361
01/04/2019 28.46 28.9199 28.41 28.86 106,282
01/03/2019 28.69 28.69 28.25 28.28 54,769
01/02/2019 28.35 28.89 27.9699 28.79 63,246
12/31/2018 28.34 28.7299 28.24 28.44 140,398
12/28/2018 27.85 28.5 27.76 28.09 152,075
12/27/2018 27.56 28.02 27.17 27.91 101,774
12/26/2018 27.14 27.9873 27.1125 27.9873 132,162
12/24/2018 27.25 27.47 27 27.09 115,652
*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?

Smart Portfolio