General American Investors Company, Inc. (GAM)
61.38
-0.66 (-1.06%)
NYSE · Last Trade: Mar 3rd, 5:18 PM EST
Historical Prices For General American Investors Company, Inc. (GAM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/02/2026 | 61.65 | 62.82 | 61.65 | 62.04 | 19,169 | 62.04 |
| 2/27/2026 | 61.21 | 61.80 | 61.21 | 61.79 | 12,551 | 61.79 |
| 2/26/2026 | 62.06 | 62.06 | 61.60 | 61.84 | 21,815 | 61.84 |
| 2/25/2026 | 62.05 | 62.60 | 61.79 | 62.26 | 18,088 | 62.26 |
| 2/24/2026 | 61.39 | 61.98 | 61.06 | 61.98 | 32,832 | 61.98 |
| 2/23/2026 | 61.59 | 61.85 | 61.09 | 61.12 | 17,716 | 61.12 |
| 2/20/2026 | 61.30 | 62.23 | 61.21 | 61.77 | 38,212 | 61.77 |
| 2/19/2026 | 61.23 | 61.54 | 61.12 | 61.33 | 14,779 | 61.33 |
| 2/18/2026 | 61.28 | 62.13 | 60.90 | 61.28 | 25,794 | 61.28 |
| 2/17/2026 | 61.02 | 61.53 | 60.59 | 61.42 | 47,572 | 61.42 |
| 2/13/2026 | 61.05 | 61.26 | 60.85 | 60.99 | 58,845 | 60.99 |
| 2/12/2026 | 61.87 | 61.87 | 61.00 | 61.03 | 11,010 | 61.03 |
| 2/11/2026 | 61.72 | 62.01 | 61.51 | 61.57 | 10,551 | 61.57 |
| 2/10/2026 | 61.71 | 61.88 | 61.41 | 61.51 | 17,750 | 61.51 |
| 2/09/2026 | 61.61 | 61.70 | 61.18 | 61.60 | 14,960 | 61.60 |
| 2/06/2026 | 60.82 | 61.51 | 60.36 | 61.40 | 31,689 | 61.40 |
| 2/05/2026 | 60.50 | 61.19 | 60.00 | 60.37 | 14,773 | 60.37 |
| 2/04/2026 | 60.65 | 61.13 | 60.56 | 60.84 | 17,137 | 60.84 |
| 2/03/2026 | 61.34 | 61.34 | 60.30 | 60.69 | 15,905 | 60.69 |
| 2/02/2026 | 60.91 | 61.37 | 60.66 | 60.98 | 22,397 | 60.98 |
| 1/30/2026 | 60.91 | 61.40 | 60.44 | 60.77 | 17,768 | 60.77 |
| 1/29/2026 | 60.88 | 60.99 | 60.34 | 60.89 | 30,475 | 60.89 |
| 1/28/2026 | 61.20 | 61.64 | 60.41 | 60.84 | 45,775 | 60.84 |
| 1/27/2026 | 61.01 | 61.28 | 60.95 | 60.95 | 18,959 | 60.95 |
| 1/26/2026 | 61.04 | 61.34 | 60.73 | 60.88 | 17,920 | 60.88 |
| 1/23/2026 | 60.71 | 61.43 | 60.67 | 60.73 | 18,852 | 60.73 |
| 1/22/2026 | 60.41 | 61.17 | 60.41 | 60.62 | 29,285 | 60.62 |
| 1/21/2026 | 60.48 | 60.69 | 60.03 | 60.40 | 45,174 | 60.40 |
| 1/20/2026 | 60.02 | 60.56 | 59.75 | 60.00 | 55,392 | 60.00 |
| 1/16/2026 | 60.15 | 61.13 | 60.15 | 60.50 | 146,960 | 60.50 |
| 1/15/2026 | 60.48 | 61.02 | 60.07 | 60.26 | 51,523 | 60.26 |
| 1/14/2026 | 60.27 | 60.88 | 59.96 | 60.22 | 35,708 | 60.22 |
| 1/13/2026 | 60.98 | 61.06 | 60.37 | 60.48 | 37,582 | 60.48 |
| 1/12/2026 | 60.34 | 61.20 | 59.99 | 60.75 | 44,919 | 60.75 |
| 1/09/2026 | 60.35 | 61.26 | 59.95 | 60.35 | 24,253 | 60.35 |
| 1/08/2026 | 59.88 | 60.19 | 59.54 | 60.03 | 47,704 | 60.03 |
| 1/07/2026 | 60.10 | 60.92 | 59.43 | 59.54 | 75,521 | 59.54 |
| 1/06/2026 | 59.59 | 60.02 | 59.59 | 59.89 | 27,977 | 59.89 |
| 1/05/2026 | 58.93 | 59.85 | 58.73 | 59.58 | 82,344 | 59.58 |
| 1/02/2026 | 59.14 | 59.16 | 58.56 | 58.82 | 53,749 | 58.82 |
| 12/31/2025 | 58.75 | 59.19 | 58.58 | 58.73 | 25,782 | 58.73 |
| 12/30/2025 | 58.74 | 59.33 | 58.50 | 58.80 | 39,950 | 58.80 |
| 12/29/2025 | 58.73 | 59.99 | 58.19 | 58.72 | 41,405 | 58.72 |
| 12/26/2025 | 59.21 | 59.51 | 58.63 | 58.78 | 57,728 | 58.78 |
| 12/24/2025 | 58.81 | 59.16 | 58.72 | 58.96 | 17,584 | 58.96 |
| 12/23/2025 | 58.47 | 59.00 | 58.43 | 58.78 | 30,576 | 58.78 |
| 12/22/2025 | 58.51 | 59.00 | 58.50 | 58.56 | 33,551 | 58.56 |
| 12/19/2025 | 58.19 | 58.78 | 58.04 | 58.51 | 15,459 | 58.51 |
| 12/18/2025 | 58.04 | 58.74 | 57.84 | 58.07 | 33,262 | 58.07 |
| 12/17/2025 | 58.55 | 58.55 | 57.73 | 57.73 | 20,439 | 57.73 |
| 12/16/2025 | 58.65 | 58.66 | 58.07 | 58.31 | 12,112 | 58.31 |
| 12/15/2025 | 58.71 | 58.82 | 58.51 | 58.51 | 20,777 | 58.51 |
| 12/12/2025 | 59.00 | 59.16 | 58.32 | 58.56 | 25,578 | 58.56 |
| 12/11/2025 | 58.76 | 59.22 | 58.61 | 59.05 | 35,979 | 59.05 |
| 12/10/2025 | 58.17 | 58.84 | 58.00 | 58.84 | 40,910 | 58.84 |
| 12/09/2025 | 58.77 | 58.92 | 58.22 | 58.27 | 64,964 | 58.27 |
| 12/08/2025 | 59.44 | 59.44 | 58.45 | 58.59 | 25,755 | 58.59 |
| 12/05/2025 | 59.10 | 59.43 | 59.00 | 59.18 | 16,979 | 59.18 |
| 12/04/2025 | 58.73 | 59.09 | 58.71 | 58.92 | 8,452 | 58.92 |