General American Investors Company, Inc. (GAM.PRB)
NYSE: GAM.PRB · Real-Time Price · USD · Preferred Stock
24.74
+0.06 (0.22%)
At close: Apr 22, 2025
GAM.PRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 24.85 | 24.98 | 24.85 | 24.86 | 24.86 | 0.12% | 14,507 |
| Apr 25, 2025 | 24.86 | 24.97 | 24.77 | 24.83 | 24.83 | -0.05% | 3,176 |
| Apr 24, 2025 | 24.75 | 24.84 | 24.64 | 24.84 | 24.84 | 0.37% | 5,069 |
| Apr 23, 2025 | 24.70 | 24.86 | 24.70 | 24.75 | 24.75 | 0.04% | 5,141 |
| Apr 22, 2025 | 24.70 | 24.74 | 24.65 | 24.74 | 24.74 | 0.22% | 3,218 |
| Apr 21, 2025 | 24.85 | 24.85 | 24.64 | 24.69 | 24.69 | -0.34% | 6,080 |
| Apr 17, 2025 | 24.70 | 24.85 | 24.67 | 24.77 | 24.77 | -0.12% | 5,631 |
| Apr 16, 2025 | 24.57 | 24.84 | 24.57 | 24.80 | 24.80 | 0.53% | 7,018 |
| Apr 15, 2025 | 24.69 | 24.83 | 24.66 | 24.67 | 24.67 | -0.32% | 5,218 |
| Apr 14, 2025 | 24.78 | 24.78 | 24.59 | 24.75 | 24.75 | 0.53% | 12,592 |
| Apr 11, 2025 | 24.73 | 24.73 | 24.57 | 24.62 | 24.62 | 0.08% | 3,776 |
| Apr 10, 2025 | 24.67 | 24.70 | 24.60 | 24.60 | 24.60 | -0.61% | 7,829 |
| Apr 9, 2025 | 24.65 | 24.90 | 24.58 | 24.75 | 24.75 | 0.61% | 23,426 |
| Apr 8, 2025 | 24.90 | 24.90 | 24.56 | 24.60 | 24.60 | -0.57% | 11,815 |
| Apr 7, 2025 | 24.66 | 24.95 | 24.55 | 24.74 | 24.74 | -0.63% | 11,066 |
| Apr 4, 2025 | 24.75 | 24.99 | 24.70 | 24.90 | 24.90 | 0.19% | 10,408 |
| Apr 3, 2025 | 24.90 | 24.90 | 24.78 | 24.85 | 24.85 | -0.26% | 5,549 |
| Apr 2, 2025 | 24.92 | 24.93 | 24.85 | 24.92 | 24.92 | -0.06% | 8,705 |
| Apr 1, 2025 | 24.88 | 25.00 | 24.75 | 24.93 | 24.93 | -0.16% | 32,999 |
| Mar 31, 2025 | 25.00 | 25.00 | 24.96 | 24.97 | 24.97 | 0.20% | 1,666 |
| Mar 28, 2025 | 24.95 | 24.97 | 24.92 | 24.92 | 24.92 | -0.28% | 9,837 |
| Mar 27, 2025 | 24.93 | 24.99 | 24.91 | 24.99 | 24.99 | 0.20% | 4,520 |
| Mar 26, 2025 | 25.05 | 25.05 | 24.87 | 24.94 | 24.94 | - | 16,246 |
| Mar 25, 2025 | 24.94 | 24.95 | 24.92 | 24.94 | 24.94 | 0.08% | 8,474 |
| Mar 24, 2025 | 24.97 | 25.00 | 24.92 | 24.92 | 24.92 | 0.14% | 10,112 |
| Mar 21, 2025 | 24.87 | 24.95 | 24.81 | 24.89 | 24.89 | -0.02% | 8,633 |
| Mar 20, 2025 | 24.87 | 24.94 | 24.87 | 24.89 | 24.89 | 0.08% | 11,211 |
| Mar 19, 2025 | 24.87 | 24.88 | 24.84 | 24.87 | 24.87 | 0.04% | 4,201 |
| Mar 18, 2025 | 24.81 | 24.89 | 24.81 | 24.86 | 24.86 | - | 2,925 |
| Mar 17, 2025 | 24.83 | 24.91 | 24.79 | 24.86 | 24.86 | 0.32% | 13,740 |
| Mar 14, 2025 | 24.77 | 24.81 | 24.77 | 24.78 | 24.78 | 0.24% | 8,968 |
| Mar 13, 2025 | 24.80 | 24.81 | 24.71 | 24.72 | 24.72 | 0.08% | 14,621 |
| Mar 12, 2025 | 24.68 | 24.76 | 24.68 | 24.70 | 24.70 | 0.12% | 22,202 |
| Mar 11, 2025 | 24.66 | 24.70 | 24.61 | 24.67 | 24.67 | - | 36,020 |
| Mar 10, 2025 | 24.67 | 24.71 | 24.61 | 24.67 | 24.67 | 0.04% | 43,247 |
| Mar 7, 2025 | 24.68 | 24.73 | 24.65 | 24.66 | 24.66 | -1.44% | 92,023 |
| Mar 6, 2025 | 25.03 | 25.03 | 24.94 | 25.02 | 24.65 | -0.16% | 71,304 |
| Mar 5, 2025 | 25.05 | 25.08 | 25.04 | 25.06 | 24.69 | 0.04% | 24,851 |
| Mar 4, 2025 | 25.06 | 25.10 | 25.03 | 25.05 | 24.68 | -0.36% | 21,659 |
| Mar 3, 2025 | 25.03 | 25.15 | 25.03 | 25.14 | 24.77 | 0.42% | 51,410 |
| Feb 28, 2025 | 25.05 | 25.06 | 25.03 | 25.04 | 24.66 | -0.02% | 19,800 |
| Feb 27, 2025 | 25.05 | 25.05 | 25.03 | 25.04 | 24.67 | -0.04% | 9,758 |
| Feb 26, 2025 | 25.06 | 25.06 | 25.03 | 25.05 | 24.68 | 0.08% | 7,270 |
| Feb 25, 2025 | 25.02 | 25.06 | 25.02 | 25.03 | 24.66 | 0.08% | 31,205 |
| Feb 24, 2025 | 25.01 | 25.04 | 25.00 | 25.01 | 24.64 | -0.04% | 28,063 |
| Feb 21, 2025 | 25.06 | 25.06 | 25.02 | 25.02 | 24.65 | -0.07% | 14,486 |
| Feb 20, 2025 | 25.00 | 25.06 | 25.00 | 25.04 | 24.67 | 0.20% | 19,515 |
| Feb 19, 2025 | 25.00 | 25.02 | 24.99 | 24.99 | 24.62 | -0.19% | 10,519 |
| Feb 18, 2025 | 25.02 | 25.12 | 25.02 | 25.03 | 24.66 | -0.25% | 4,664 |
| Feb 14, 2025 | 25.10 | 25.12 | 25.01 | 25.10 | 24.72 | -0.02% | 14,667 |