General American Investors, Inc. Common Stock (GAM)

Last Price63.46

Change+1.42 (2.29%)

NYSE · Last Trade: Nov 7th, 6:00 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For General American Investors, Inc. Common Stock (GAM)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	62.22	64.00	62.22	63.46	29,789	63.46
11/05/2026	64.70	64.94	62.03	62.04	96,425	62.04
11/04/2026	64.18	64.89	64.13	64.69	20,247	64.69
11/03/2026	63.74	64.38	63.38	63.91	23,384	63.91
11/02/2026	63.57	64.40	63.57	63.82	22,789	63.82
10/30/2026	63.51	64.03	63.31	63.93	26,248	63.93
10/29/2026	64.00	64.91	64.00	64.45	10,196	64.45
10/28/2026	64.24	64.48	64.00	64.19	12,314	64.19
10/27/2026	63.96	64.36	63.60	64.22	22,504	64.22
10/26/2026	63.72	66.31	63.65	63.94	17,663	63.94
10/23/2026	64.01	64.57	63.72	63.72	10,977	63.72
10/22/2026	64.55	65.40	64.16	64.26	16,942	64.26
10/21/2026	65.00	65.76	64.50	64.98	21,822	64.98
10/20/2026	64.87	65.32	64.46	64.86	19,444	64.86
10/19/2026	64.74	65.75	64.30	64.61	15,430	64.61
10/16/2026	64.53	65.75	63.90	64.16	24,550	64.16
10/15/2026	63.61	64.94	63.02	64.73	43,508	64.73
10/14/2026	64.79	65.09	63.75	63.85	31,174	63.85
10/13/2026	65.04	65.50	64.70	64.85	9,325	64.85
10/12/2026	64.75	65.31	64.70	64.91	11,649	64.91
10/09/2026	64.11	65.20	64.11	64.71	17,815	64.71
10/08/2026	63.93	64.53	63.90	64.06	11,056	64.06
10/07/2026	64.29	64.53	63.91	64.13	11,662	64.13
10/06/2026	64.01	64.77	64.01	64.46	21,119	64.46
10/05/2026	63.76	64.05	63.37	63.95	21,039	63.95
10/02/2026	63.74	64.04	63.50	63.76	13,839	63.76
10/01/2026	63.24	64.02	62.81	63.48	28,519	63.48
9/30/2026	64.07	64.24	63.03	63.44	51,328	63.44
9/29/2026	64.01	64.15	63.34	63.74	44,342	63.74
9/28/2026	64.28	64.53	63.89	63.98	12,645	63.98
9/25/2026	64.33	64.79	64.33	64.52	16,183	64.52
9/24/2026	64.27	64.88	64.20	64.48	16,682	64.48
9/23/2026	65.11	65.28	64.66	64.80	30,961	64.80
9/22/2026	64.90	65.95	64.90	65.46	17,736	65.46
9/21/2026	64.90	65.94	64.90	65.51	12,850	65.51
9/18/2026	65.06	65.29	64.50	64.94	11,617	64.94
9/17/2026	65.25	65.25	64.88	65.02	10,924	65.02
9/16/2026	64.34	65.27	64.00	64.49	20,502	64.49
9/15/2026	64.91	65.44	64.32	64.42	35,397	64.42
9/14/2026	65.17	66.85	64.85	65.08	29,158	65.08
9/11/2026	65.63	66.47	65.61	65.73	8,706	65.73
9/10/2026	65.16	66.61	65.16	65.45	12,876	65.45
9/09/2026	65.97	66.28	65.61	65.82	12,031	65.82
9/08/2026	66.65	66.84	66.25	66.39	12,442	66.39
9/04/2026	67.20	67.20	66.48	66.48	8,331	66.48
9/03/2026	67.03	67.37	66.43	67.15	19,678	67.15
9/02/2026	66.60	67.48	65.96	66.73	9,975	66.73
9/01/2026	66.90	66.90	65.96	66.31	19,969	66.31
8/31/2026	66.66	68.28	66.39	66.63	15,740	66.63
8/28/2026	67.60	67.60	67.00	67.16	17,586	67.16
8/27/2026	67.78	67.78	67.28	67.59	23,214	67.59
8/26/2026	67.65	67.79	67.39	67.58	5,734	67.58
8/25/2026	67.52	68.01	67.39	67.95	10,094	67.95
8/24/2026	67.80	67.80	66.99	67.35	20,078	67.35
8/21/2026	67.43	67.64	67.11	67.62	10,767	67.62
8/20/2026	67.52	68.29	67.10	67.10	12,815	67.10
8/19/2026	67.36	68.02	67.36	67.81	8,771	67.81
8/18/2026	67.45	67.85	67.36	67.36	2,295	67.36
8/17/2026	67.89	68.57	67.60	67.71	16,869	67.71
8/14/2026	67.86	68.44	67.50	67.89	6,150	67.89
8/13/2026	67.47	68.03	67.44	67.78	12,290	67.78
8/12/2026	67.50	67.50	67.24	67.47	11,162	67.47
8/11/2026	67.77	67.81	67.23	67.35	26,463	67.35
8/10/2026	66.97	67.65	66.91	67.36	18,121	67.36