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 |
| May 27, 2016 | $31.11 | $31.39 | $31.11 | $31.39 | 25 422 |
| May 26, 2016 | $31.10 | $31.15 | $31.08 | $31.09 | 34 757 |
| May 25, 2016 | $31.00 | $31.19 | $31.00 | $31.09 | 26 769 |
| May 24, 2016 | $30.62 | $31.01 | $30.58 | $30.83 | 71 829 |
| May 23, 2016 | $30.57 | $30.62 | $30.54 | $30.57 | 8 094 |
| May 20, 2016 | $30.37 | $30.62 | $30.37 | $30.49 | 5 346 |
| May 19, 2016 | $30.28 | $30.40 | $30.15 | $30.26 | 27 203 |
| May 18, 2016 | $30.39 | $30.63 | $30.23 | $30.38 | 68 054 |
| May 17, 2016 | $30.43 | $30.65 | $30.31 | $30.37 | 50 142 |
| May 16, 2016 | $30.46 | $30.72 | $30.46 | $30.60 | 95 500 |
| May 13, 2016 | $30.59 | $30.74 | $30.38 | $30.41 | 22 596 |
| May 12, 2016 | $30.85 | $30.94 | $30.63 | $30.68 | 32 805 |
| May 11, 2016 | $30.95 | $31.00 | $30.74 | $30.74 | 41 395 |
| May 10, 2016 | $30.71 | $31.01 | $30.71 | $30.98 | 31 435 |
| May 09, 2016 | $30.73 | $30.80 | $30.67 | $30.71 | 61 125 |
| May 06, 2016 | $30.80 | $30.80 | $30.57 | $30.73 | 12 920 |
| May 05, 2016 | $30.89 | $30.98 | $30.73 | $30.73 | 41 663 |
| May 04, 2016 | $31.10 | $31.10 | $30.86 | $30.87 | 33 641 |
| May 03, 2016 | $31.43 | $31.43 | $31.08 | $31.10 | 31 938 |
| May 02, 2016 | $31.33 | $31.57 | $31.32 | $31.48 | 51 058 |
| Apr 29, 2016 | $31.63 | $31.63 | $31.20 | $31.40 | 50 021 |
| Apr 28, 2016 | $31.65 | $31.98 | $31.56 | $31.56 | 38 498 |
| Apr 27, 2016 | $31.59 | $31.99 | $31.59 | $31.90 | 51 825 |
| Apr 26, 2016 | $31.72 | $31.87 | $31.72 | $31.74 | 47 565 |
| Apr 25, 2016 | $31.55 | $31.75 | $31.55 | $31.72 | 22 429 |
