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 |
| Nov 23, 2016 | $30.82 | $30.89 | $30.72 | $30.83 | 36 843 |
| Nov 22, 2016 | $30.67 | $30.85 | $30.67 | $30.78 | 137 372 |
| Nov 21, 2016 | $30.60 | $30.76 | $30.56 | $30.67 | 102 030 |
| Nov 18, 2016 | $30.45 | $30.60 | $30.43 | $30.43 | 150 116 |
| Nov 17, 2016 | $30.41 | $30.60 | $30.28 | $30.37 | 110 549 |
| Nov 16, 2016 | $30.11 | $30.49 | $30.11 | $30.26 | 167 002 |
| Nov 15, 2016 | $30.17 | $30.32 | $30.03 | $30.25 | 154 541 |
| Nov 14, 2016 | $29.97 | $30.23 | $29.92 | $30.12 | 155 421 |
| Nov 11, 2016 | $29.92 | $29.92 | $29.67 | $29.88 | 64 915 |
| Nov 10, 2016 | $29.82 | $30.07 | $29.73 | $29.92 | 190 719 |
| Nov 09, 2016 | $28.72 | $29.69 | $28.72 | $29.54 | 184 804 |
| Nov 08, 2016 | $31.90 | $32.33 | $31.88 | $32.30 | 112 657 |
| Nov 07, 2016 | $31.63 | $32.05 | $31.63 | $32.04 | 83 200 |
| Nov 04, 2016 | $31.33 | $31.41 | $31.19 | $31.33 | 104 800 |
| Nov 03, 2016 | $31.25 | $31.40 | $31.23 | $31.28 | 125 000 |
| Nov 02, 2016 | $31.32 | $31.39 | $31.17 | $31.18 | 72 400 |
| Nov 01, 2016 | $31.43 | $31.56 | $31.26 | $31.37 | 76 300 |
| Oct 31, 2016 | $31.56 | $31.64 | $31.46 | $31.47 | 100 000 |
| Oct 28, 2016 | $31.64 | $31.80 | $31.55 | $31.55 | 60 800 |
| Oct 27, 2016 | $31.96 | $31.96 | $31.71 | $31.72 | 73 700 |
| Oct 26, 2016 | $31.78 | $31.84 | $31.68 | $31.75 | 104 300 |
| Oct 25, 2016 | $31.87 | $32.00 | $31.81 | $31.83 | 89 900 |
| Oct 24, 2016 | $32.00 | $32.00 | $31.84 | $31.96 | 88 500 |
| Oct 21, 2016 | $31.79 | $31.85 | $31.71 | $31.80 | 55 400 |
| Oct 20, 2016 | $31.74 | $31.90 | $31.68 | $31.81 | 47 700 |
