NYSE:GAM
General American Investors Inc Stock Price (Quote)
$46.03
+0.620 (+1.37%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.54 | $46.81 | Friday, 26th Apr 2024 GAM stock ended at $46.03. This is 1.37% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.94% from a day low at $45.75 to a day high of $46.18. |
| 90 days | $43.48 | $46.81 | |
| 52 weeks | $38.84 | $46.81 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $45.91 | $46.18 | $45.75 | $46.03 | 15 330 |
| Apr 25, 2024 | $45.11 | $45.41 | $44.92 | $45.41 | 28 958 |
| Apr 24, 2024 | $45.51 | $45.58 | $45.34 | $45.44 | 53 655 |
| Apr 23, 2024 | $45.15 | $45.52 | $45.15 | $45.49 | 47 185 |
| Apr 22, 2024 | $44.91 | $45.12 | $44.87 | $44.98 | 71 720 |
| Apr 19, 2024 | $45.00 | $45.00 | $44.54 | $44.59 | 22 760 |
| Apr 18, 2024 | $44.90 | $45.10 | $44.72 | $44.83 | 24 781 |
| Apr 17, 2024 | $45.35 | $45.35 | $44.79 | $44.92 | 31 976 |
| Apr 16, 2024 | $45.03 | $45.35 | $45.03 | $45.10 | 38 037 |
| Apr 15, 2024 | $45.66 | $45.97 | $44.99 | $44.99 | 30 708 |
| Apr 12, 2024 | $45.91 | $45.98 | $45.35 | $45.43 | 26 076 |
| Apr 11, 2024 | $46.24 | $46.40 | $45.79 | $46.21 | 28 591 |
| Apr 10, 2024 | $46.06 | $46.19 | $45.78 | $45.97 | 30 939 |
| Apr 09, 2024 | $46.52 | $46.52 | $46.10 | $46.28 | 18 513 |
| Apr 08, 2024 | $46.46 | $46.46 | $46.27 | $46.33 | 16 587 |
| Apr 05, 2024 | $46.03 | $46.46 | $45.99 | $46.32 | 26 236 |
| Apr 04, 2024 | $46.45 | $46.73 | $45.79 | $45.79 | 25 998 |
| Apr 03, 2024 | $46.04 | $46.54 | $46.04 | $46.32 | 23 818 |
| Apr 02, 2024 | $46.43 | $46.43 | $46.12 | $46.20 | 15 975 |
| Apr 01, 2024 | $46.58 | $46.81 | $46.52 | $46.59 | 19 133 |
| Mar 28, 2024 | $46.52 | $46.61 | $46.42 | $46.51 | 8 935 |
| Mar 27, 2024 | $46.21 | $46.40 | $46.13 | $46.38 | 23 070 |
| Mar 26, 2024 | $46.08 | $46.20 | $45.99 | $45.99 | 11 993 |
| Mar 25, 2024 | $45.93 | $46.10 | $45.93 | $46.05 | 6 456 |
| Mar 22, 2024 | $46.08 | $46.14 | $45.96 | $46.04 | 7 728 |
