General American Investors Company, Inc. (GAM)
NYSE: GAM · Real-Time Price · USD
50.60
+0.23 (0.46%)
Apr 1, 2025, 3:36 PM EDT - Market open
GAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 50.47 | 50.92 | 50.27 | 50.66 | - | 0.58% | 21,122 |
| Mar 31, 2025 | 50.40 | 50.52 | 50.01 | 50.37 | 50.37 | -0.24% | 18,371 |
| Mar 28, 2025 | 51.00 | 51.00 | 50.49 | 50.49 | 50.49 | -1.27% | 22,291 |
| Mar 27, 2025 | 50.93 | 51.22 | 50.87 | 51.14 | 51.14 | 0.22% | 44,259 |
| Mar 26, 2025 | 51.53 | 51.53 | 50.88 | 51.03 | 51.03 | -0.62% | 36,331 |
| Mar 25, 2025 | 51.31 | 51.46 | 51.10 | 51.35 | 51.35 | 0.51% | 23,275 |
| Mar 24, 2025 | 50.78 | 51.22 | 50.59 | 51.09 | 51.09 | 1.49% | 58,938 |
| Mar 21, 2025 | 50.20 | 50.40 | 50.09 | 50.34 | 50.34 | -0.32% | 4,937 |
| Mar 20, 2025 | 50.59 | 50.89 | 50.42 | 50.50 | 50.50 | -0.18% | 17,580 |
| Mar 19, 2025 | 50.21 | 51.25 | 50.21 | 50.59 | 50.59 | 0.88% | 39,658 |
| Mar 18, 2025 | 50.39 | 50.47 | 49.90 | 50.15 | 50.15 | -0.20% | 18,565 |
| Mar 17, 2025 | 49.74 | 50.58 | 49.74 | 50.25 | 50.25 | 1.01% | 44,294 |
| Mar 14, 2025 | 49.25 | 50.03 | 49.25 | 49.75 | 49.75 | 1.18% | 20,619 |
| Mar 13, 2025 | 49.61 | 49.61 | 49.17 | 49.17 | 49.17 | -1.27% | 12,684 |
| Mar 12, 2025 | 49.85 | 49.98 | 49.18 | 49.80 | 49.80 | 0.30% | 25,000 |
| Mar 11, 2025 | 49.27 | 50.00 | 49.16 | 49.65 | 49.65 | 0.20% | 26,552 |
| Mar 10, 2025 | 50.34 | 50.34 | 49.28 | 49.55 | 49.55 | -1.88% | 35,707 |
| Mar 7, 2025 | 50.99 | 50.99 | 49.95 | 50.50 | 50.50 | -0.37% | 75,841 |
| Mar 6, 2025 | 50.78 | 51.01 | 50.29 | 50.69 | 50.69 | -0.37% | 21,341 |
| Mar 5, 2025 | 50.55 | 51.89 | 50.15 | 50.88 | 50.88 | 0.72% | 36,338 |
| Mar 4, 2025 | 50.50 | 50.89 | 50.05 | 50.52 | 50.52 | -0.27% | 22,392 |
| Mar 3, 2025 | 51.44 | 51.79 | 50.60 | 50.65 | 50.65 | -0.47% | 33,891 |
| Feb 28, 2025 | 50.86 | 51.16 | 50.81 | 50.89 | 50.89 | -0.33% | 76,968 |
| Feb 27, 2025 | 51.50 | 52.01 | 50.87 | 51.06 | 51.06 | -0.45% | 40,729 |
| Feb 26, 2025 | 51.33 | 51.74 | 51.26 | 51.29 | 51.29 | 0.04% | 16,998 |
| Feb 25, 2025 | 51.36 | 51.55 | 51.12 | 51.27 | 51.27 | -0.18% | 34,647 |
| Feb 24, 2025 | 51.60 | 51.97 | 51.36 | 51.36 | 51.36 | -1.14% | 58,143 |
| Feb 21, 2025 | 52.57 | 52.57 | 51.90 | 51.95 | 51.70 | -0.80% | 8,799 |
| Feb 20, 2025 | 52.37 | 52.41 | 52.21 | 52.37 | 52.12 | -0.17% | 27,060 |
| Feb 19, 2025 | 52.38 | 52.52 | 52.26 | 52.46 | 52.21 | -0.02% | 51,109 |
| Feb 18, 2025 | 52.96 | 52.96 | 52.36 | 52.47 | 52.22 | -0.25% | 50,843 |
| Feb 14, 2025 | 52.84 | 52.89 | 52.60 | 52.60 | 52.35 | -0.45% | 13,357 |
| Feb 13, 2025 | 52.54 | 52.85 | 52.44 | 52.84 | 52.58 | 0.15% | 10,185 |
| Feb 12, 2025 | 52.30 | 52.82 | 52.20 | 52.76 | 52.50 | 0.44% | 13,139 |
| Feb 11, 2025 | 52.26 | 52.64 | 52.26 | 52.53 | 52.28 | 0.23% | 16,181 |
| Feb 10, 2025 | 52.67 | 52.84 | 52.25 | 52.41 | 52.16 | -0.11% | 53,934 |
| Feb 7, 2025 | 52.68 | 52.95 | 52.39 | 52.47 | 52.22 | -0.34% | 18,907 |
| Feb 6, 2025 | 52.64 | 52.71 | 52.53 | 52.65 | 52.40 | 0.17% | 16,297 |
| Feb 5, 2025 | 52.38 | 52.73 | 52.22 | 52.56 | 52.31 | 0.31% | 8,162 |
| Feb 4, 2025 | 52.45 | 53.00 | 52.21 | 52.40 | 52.15 | -0.08% | 36,744 |
| Feb 3, 2025 | 52.07 | 52.82 | 51.90 | 52.44 | 52.19 | -0.57% | 19,258 |
| Jan 31, 2025 | 52.49 | 52.96 | 52.31 | 52.74 | 52.49 | 0.29% | 8,052 |
| Jan 30, 2025 | 52.52 | 52.70 | 52.42 | 52.59 | 52.33 | 0.37% | 8,974 |
| Jan 29, 2025 | 52.62 | 52.66 | 52.21 | 52.39 | 52.14 | -0.17% | 15,591 |
| Jan 28, 2025 | 52.34 | 52.71 | 52.20 | 52.48 | 52.23 | 0.44% | 51,163 |
| Jan 27, 2025 | 52.01 | 52.50 | 52.01 | 52.25 | 52.00 | -1.45% | 7,071 |
| Jan 24, 2025 | 53.10 | 53.10 | 52.93 | 53.02 | 52.76 | -0.45% | 14,515 |
| Jan 23, 2025 | 53.21 | 53.50 | 53.06 | 53.26 | 53.00 | -0.45% | 15,858 |
| Jan 22, 2025 | 52.88 | 53.50 | 52.50 | 53.50 | 53.24 | 0.48% | 42,031 |
| Jan 21, 2025 | 52.78 | 53.88 | 52.62 | 53.25 | 52.99 | 1.26% | 18,308 |