NYSE:GAM
General American Investors Inc Stock Price (Quote)
$47.61
+0.360 (+0.762%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.54 | $47.64 | Thursday, 9th May 2024 GAM stock ended at $47.61. This is 0.762% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.95% from a day low at $47.19 to a day high of $47.64. |
| 90 days | $43.99 | $47.64 | |
| 52 weeks | $39.12 | $47.64 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $31.23 | $31.26 | $31.13 | $31.18 | 58 895 |
| Dec 29, 2016 | $31.24 | $31.27 | $31.14 | $31.19 | 27 886 |
| Dec 28, 2016 | $31.55 | $31.63 | $31.24 | $31.30 | 64 737 |
| Dec 27, 2016 | $31.35 | $31.67 | $31.32 | $31.55 | 109 863 |
| Dec 23, 2016 | $31.51 | $31.51 | $31.33 | $31.36 | 30 345 |
| Dec 22, 2016 | $31.58 | $31.58 | $31.41 | $31.41 | 50 830 |
| Dec 21, 2016 | $31.64 | $31.73 | $31.55 | $31.57 | 33 400 |
| Dec 20, 2016 | $31.63 | $31.78 | $31.61 | $31.74 | 77 958 |
| Dec 19, 2016 | $31.52 | $31.65 | $31.43 | $31.48 | 54 860 |
| Dec 16, 2016 | $31.64 | $31.72 | $31.46 | $31.51 | 23 605 |
| Dec 15, 2016 | $31.65 | $31.75 | $31.56 | $31.63 | 77 077 |
| Dec 14, 2016 | $31.60 | $31.78 | $31.50 | $31.54 | 178 326 |
| Dec 13, 2016 | $31.43 | $31.72 | $31.37 | $31.64 | 153 426 |
| Dec 12, 2016 | $31.39 | $31.62 | $31.34 | $31.36 | 115 465 |
| Dec 09, 2016 | $31.46 | $31.50 | $31.25 | $31.45 | 108 040 |
| Dec 08, 2016 | $31.24 | $31.47 | $31.24 | $31.36 | 135 826 |
| Dec 07, 2016 | $30.95 | $31.23 | $30.91 | $31.21 | 130 819 |
| Dec 06, 2016 | $31.00 | $31.00 | $30.85 | $30.96 | 59 455 |
| Dec 05, 2016 | $30.75 | $30.98 | $30.75 | $30.95 | 95 182 |
| Dec 02, 2016 | $30.80 | $30.86 | $30.62 | $30.73 | 51 372 |
| Dec 01, 2016 | $30.96 | $30.97 | $30.73 | $30.75 | 72 457 |
| Nov 30, 2016 | $30.81 | $30.98 | $30.77 | $30.78 | 88 969 |
| Nov 29, 2016 | $30.70 | $30.95 | $30.70 | $30.84 | 114 492 |
| Nov 28, 2016 | $31.00 | $31.00 | $30.73 | $30.73 | 84 259 |
| Nov 25, 2016 | $30.98 | $31.06 | $30.91 | $31.06 | 23 253 |
