NYSE:GAM
General American Investors Inc Stock Price (Quote)
$46.03
+0.620 (+1.37%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.54 | $46.81 | Friday, 26th Apr 2024 GAM stock ended at $46.03. This is 1.37% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.94% from a day low at $45.75 to a day high of $46.18. |
| 90 days | $43.48 | $46.81 | |
| 52 weeks | $38.84 | $46.81 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $30.86 | $30.94 | $30.61 | $30.64 | 33 480 |
| Apr 08, 2016 | $30.79 | $30.87 | $30.67 | $30.69 | 28 139 |
| Apr 07, 2016 | $30.71 | $30.72 | $30.45 | $30.45 | 50 898 |
| Apr 06, 2016 | $30.61 | $30.91 | $30.59 | $30.86 | 42 609 |
| Apr 05, 2016 | $30.67 | $30.68 | $30.58 | $30.60 | 58 538 |
| Apr 04, 2016 | $31.26 | $31.26 | $30.86 | $30.93 | 77 048 |
| Apr 01, 2016 | $30.93 | $31.33 | $30.89 | $31.31 | 29 986 |
| Mar 31, 2016 | $31.21 | $31.30 | $31.05 | $31.23 | 76 022 |
| Mar 30, 2016 | $31.09 | $31.29 | $31.06 | $31.11 | 53 380 |
| Mar 29, 2016 | $30.58 | $30.96 | $30.52 | $30.87 | 23 100 |
| Mar 28, 2016 | $30.65 | $30.82 | $30.55 | $30.58 | 12 200 |
| Mar 24, 2016 | $30.55 | $30.66 | $30.50 | $30.65 | 16 400 |
| Mar 23, 2016 | $30.82 | $31.00 | $30.72 | $30.75 | 54 400 |
| Mar 22, 2016 | $30.83 | $31.20 | $30.83 | $30.91 | 46 600 |
| Mar 21, 2016 | $30.81 | $31.24 | $30.81 | $31.05 | 56 600 |
| Mar 18, 2016 | $30.87 | $31.15 | $30.87 | $30.99 | 64 000 |
| Mar 17, 2016 | $30.61 | $30.91 | $30.61 | $30.78 | 53 000 |
| Mar 16, 2016 | $30.56 | $30.70 | $30.42 | $30.62 | 46 400 |
| Mar 15, 2016 | $30.49 | $30.60 | $30.36 | $30.56 | 39 600 |
| Mar 14, 2016 | $30.64 | $30.74 | $30.52 | $30.72 | 39 500 |
| Mar 11, 2016 | $30.30 | $30.70 | $30.30 | $30.60 | 67 300 |
| Mar 10, 2016 | $30.18 | $30.38 | $29.99 | $30.03 | 36 600 |
| Mar 09, 2016 | $30.25 | $30.28 | $30.03 | $30.16 | 43 600 |
| Mar 08, 2016 | $30.09 | $30.25 | $29.88 | $30.02 | 47 900 |
| Mar 07, 2016 | $30.02 | $30.42 | $30.00 | $30.31 | 101 800 |
