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 |
| Jul 05, 2016 | $31.02 | $31.02 | $30.76 | $30.96 | 54 400 |
| Jul 01, 2016 | $30.93 | $31.16 | $30.93 | $31.10 | 79 400 |
| Jun 30, 2016 | $30.81 | $31.01 | $30.79 | $30.82 | 81 100 |
| Jun 29, 2016 | $30.37 | $30.78 | $30.37 | $30.63 | 19 200 |
| Jun 28, 2016 | $29.80 | $30.13 | $29.80 | $30.06 | 57 500 |
| Jun 27, 2016 | $30.03 | $30.05 | $29.45 | $29.67 | 63 900 |
| Jun 24, 2016 | $30.24 | $30.68 | $30.22 | $30.25 | 88 500 |
| Jun 23, 2016 | $31.36 | $31.41 | $31.25 | $31.35 | 62 100 |
| Jun 22, 2016 | $31.04 | $31.20 | $30.96 | $31.00 | 60 000 |
| Jun 21, 2016 | $31.09 | $31.15 | $30.99 | $31.15 | 69 300 |
| Jun 20, 2016 | $31.04 | $31.27 | $30.99 | $30.99 | 50 900 |
| Jun 17, 2016 | $30.85 | $30.87 | $30.70 | $30.72 | 60 700 |
| Jun 16, 2016 | $30.60 | $30.82 | $30.47 | $30.80 | 103 475 |
| Jun 15, 2016 | $30.82 | $31.04 | $30.77 | $30.82 | 66 270 |
| Jun 14, 2016 | $30.92 | $31.01 | $30.72 | $30.84 | 82 018 |
| Jun 13, 2016 | $31.32 | $31.37 | $31.05 | $31.05 | 70 970 |
| Jun 10, 2016 | $31.55 | $31.63 | $31.33 | $31.45 | 40 215 |
| Jun 09, 2016 | $31.90 | $31.90 | $31.74 | $31.87 | 64 065 |
| Jun 08, 2016 | $31.86 | $32.00 | $31.86 | $31.98 | 46 304 |
| Jun 07, 2016 | $31.64 | $31.82 | $31.63 | $31.77 | 31 118 |
| Jun 06, 2016 | $31.42 | $31.65 | $31.42 | $31.58 | 30 894 |
| Jun 03, 2016 | $31.35 | $31.43 | $31.22 | $31.42 | 71 768 |
| Jun 02, 2016 | $31.32 | $31.51 | $31.24 | $31.46 | 32 332 |
| Jun 01, 2016 | $31.25 | $31.43 | $31.21 | $31.39 | 47 835 |
| May 31, 2016 | $31.39 | $31.49 | $31.25 | $31.49 | 52 117 |
