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 |
| 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 |
| Jan 28, 2016 | $27.97 | $28.11 | $27.75 | $27.97 | 27 900 |
| Jan 27, 2016 | $28.01 | $28.40 | $27.85 | $27.75 | 22 700 |
| Jan 26, 2016 | $27.95 | $28.24 | $27.80 | $28.04 | 23 900 |
| Jan 25, 2016 | $27.98 | $28.18 | $27.69 | $27.62 | 72 500 |
| Jan 22, 2016 | $27.84 | $28.27 | $27.84 | $28.14 | 76 300 |
| Jan 21, 2016 | $27.32 | $27.93 | $27.29 | $27.32 | 70 800 |
| Jan 20, 2016 | $27.32 | $27.52 | $26.37 | $27.17 | 73 700 |
| Jan 19, 2016 | $28.38 | $28.43 | $27.44 | $27.67 | 51 700 |
| Jan 15, 2016 | $28.21 | $28.30 | $27.86 | $28.03 | 38 300 |
| Jan 14, 2016 | $28.90 | $29.13 | $28.64 | $28.88 | 80 400 |
| Jan 13, 2016 | $29.30 | $29.53 | $28.68 | $28.61 | 154 800 |
| Jan 12, 2016 | $29.50 | $29.58 | $28.84 | $29.20 | 72 900 |
| Jan 11, 2016 | $29.58 | $29.58 | $29.02 | $29.20 | 40 400 |
| Jan 08, 2016 | $29.96 | $30.04 | $29.31 | $29.27 | 45 500 |
| Jan 07, 2016 | $30.22 | $30.50 | $29.76 | $29.65 | 64 900 |
| Jan 06, 2016 | $30.75 | $31.12 | $30.60 | $30.63 | 28 500 |
