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 |
Mar 04, 2016 | $29.90 | $30.28 | $29.89 | $30.04 | 68 200 |
Mar 03, 2016 | $29.67 | $30.02 | $29.63 | $29.86 | 81 400 |
Mar 02, 2016 | $29.43 | $29.81 | $29.42 | $29.61 | 114 200 |
Mar 01, 2016 | $29.17 | $29.53 | $28.98 | $29.47 | 85 300 |
Feb 29, 2016 | $28.92 | $29.15 | $28.85 | $28.87 | 27 100 |
Feb 26, 2016 | $29.08 | $29.16 | $28.83 | $28.88 | 72 400 |
Feb 25, 2016 | $28.59 | $28.99 | $28.51 | $28.85 | 50 100 |
Feb 24, 2016 | $28.06 | $28.53 | $27.90 | $28.51 | 59 300 |
Feb 23, 2016 | $28.53 | $28.53 | $28.18 | $28.31 | 125 900 |
Feb 22, 2016 | $28.34 | $28.64 | $28.34 | $28.53 | 97 100 |
Feb 19, 2016 | $28.22 | $28.34 | $27.92 | $28.25 | 21 100 |
Feb 18, 2016 | $28.38 | $28.40 | $28.26 | $28.27 | 68 600 |
Feb 17, 2016 | $28.14 | $28.49 | $28.04 | $28.29 | 70 000 |
Feb 16, 2016 | $27.60 | $27.84 | $27.51 | $27.81 | 106 100 |
Feb 12, 2016 | $27.23 | $27.40 | $27.10 | $27.28 | 130 000 |
Feb 11, 2016 | $26.66 | $27.15 | $26.66 | $26.88 | 57 500 |
Feb 10, 2016 | $27.53 | $27.73 | $27.25 | $27.25 | 24 200 |
Feb 09, 2016 | $27.19 | $27.53 | $27.19 | $27.30 | 62 500 |
Feb 08, 2016 | $27.61 | $27.61 | $27.18 | $27.33 | 102 500 |
Feb 05, 2016 | $28.20 | $28.22 | $27.70 | $27.81 | 40 200 |
Feb 04, 2016 | $28.44 | $28.65 | $28.29 | $28.29 | 63 300 |
Feb 03, 2016 | $28.49 | $28.49 | $27.78 | $28.40 | 45 300 |
Feb 02, 2016 | $28.42 | $28.42 | $28.03 | $28.14 | 60 900 |
Feb 01, 2016 | $28.31 | $28.63 | $28.19 | $28.57 | 17 200 |
Jan 29, 2016 | $28.02 | $28.59 | $28.02 | $28.56 | 47 500 |