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 |
| Sep 14, 2016 | $32.14 | $32.22 | $32.08 | $32.14 | 32 500 |
| Sep 13, 2016 | $32.36 | $32.36 | $32.03 | $32.13 | 70 200 |
| Sep 12, 2016 | $32.27 | $32.65 | $32.19 | $32.65 | 110 500 |
| Sep 09, 2016 | $32.85 | $32.85 | $32.42 | $32.42 | 14 200 |
| Sep 08, 2016 | $33.11 | $33.20 | $33.11 | $33.14 | 46 900 |
| Sep 07, 2016 | $33.17 | $33.38 | $33.13 | $33.19 | 27 200 |
| Sep 06, 2016 | $33.18 | $33.26 | $33.05 | $33.24 | 13 600 |
| Sep 02, 2016 | $33.03 | $33.18 | $33.00 | $33.07 | 21 400 |
| Sep 01, 2016 | $32.91 | $33.01 | $32.72 | $32.96 | 52 500 |
| Aug 31, 2016 | $32.90 | $33.02 | $32.80 | $32.94 | 53 400 |
| Aug 30, 2016 | $33.00 | $33.17 | $32.89 | $32.90 | 327 100 |
| Aug 29, 2016 | $32.93 | $33.17 | $32.93 | $33.06 | 42 900 |
| Aug 26, 2016 | $33.08 | $33.29 | $32.88 | $32.98 | 112 000 |
| Aug 25, 2016 | $33.00 | $33.11 | $32.99 | $33.02 | 46 300 |
| Aug 24, 2016 | $33.24 | $33.25 | $33.04 | $33.09 | 115 000 |
| Aug 23, 2016 | $33.07 | $33.28 | $33.07 | $33.25 | 87 900 |
| Aug 22, 2016 | $32.89 | $33.09 | $32.89 | $33.06 | 20 700 |
| Aug 19, 2016 | $32.91 | $33.06 | $32.89 | $33.05 | 19 100 |
| Aug 18, 2016 | $32.90 | $33.15 | $32.90 | $33.01 | 56 300 |
| Aug 17, 2016 | $32.94 | $32.97 | $32.75 | $32.94 | 123 600 |
| Aug 16, 2016 | $32.95 | $33.06 | $32.84 | $33.03 | 110 300 |
| Aug 15, 2016 | $32.95 | $33.17 | $32.94 | $33.06 | 63 000 |
| Aug 12, 2016 | $32.79 | $32.96 | $32.78 | $32.93 | 51 400 |
| Aug 11, 2016 | $32.80 | $32.85 | $32.65 | $32.80 | 39 200 |
| Aug 10, 2016 | $32.80 | $32.81 | $32.61 | $32.65 | 45 000 |
