General American Investors Company, Inc. (GAM)
NYSE: GAM · Real-Time Price · USD
60.10
+0.15 (0.25%)
Aug 29, 2025, 4:00 PM - Market closed
GAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 59.70 | 60.20 | 59.70 | 60.10 | 60.10 | 0.25% | 29,616 |
| Aug 28, 2025 | 59.62 | 60.15 | 59.60 | 59.95 | 59.95 | 0.62% | 15,778 |
| Aug 27, 2025 | 59.73 | 59.87 | 59.39 | 59.58 | 59.58 | -0.02% | 23,125 |
| Aug 26, 2025 | 59.55 | 60.51 | 59.45 | 59.59 | 59.59 | -0.20% | 15,553 |
| Aug 25, 2025 | 59.60 | 59.93 | 59.60 | 59.71 | 59.71 | -0.47% | 16,166 |
| Aug 22, 2025 | 59.02 | 60.15 | 59.02 | 59.99 | 59.99 | 1.57% | 32,086 |
| Aug 21, 2025 | 59.05 | 59.33 | 58.97 | 59.06 | 59.06 | 0.08% | 40,989 |
| Aug 20, 2025 | 58.74 | 59.44 | 58.74 | 59.01 | 59.01 | -0.20% | 34,334 |
| Aug 19, 2025 | 59.06 | 59.39 | 58.96 | 59.13 | 59.13 | 0.37% | 34,407 |
| Aug 18, 2025 | 58.98 | 59.48 | 58.91 | 58.91 | 58.91 | -0.20% | 27,242 |
| Aug 15, 2025 | 59.12 | 59.38 | 59.03 | 59.03 | 59.03 | 0.31% | 12,503 |
| Aug 14, 2025 | 58.69 | 59.60 | 58.69 | 58.85 | 58.85 | -0.27% | 9,379 |
| Aug 13, 2025 | 58.62 | 59.68 | 58.62 | 59.01 | 59.01 | 0.55% | 13,996 |
| Aug 12, 2025 | 58.49 | 58.69 | 58.13 | 58.69 | 58.69 | 0.91% | 4,951 |
| Aug 11, 2025 | 57.95 | 58.66 | 57.95 | 58.16 | 58.16 | -0.33% | 3,938 |
| Aug 8, 2025 | 57.55 | 58.42 | 57.55 | 58.35 | 58.35 | 1.18% | 10,445 |
| Aug 7, 2025 | 57.97 | 58.19 | 57.67 | 57.67 | 57.67 | 0.38% | 22,276 |
| Aug 6, 2025 | 57.40 | 58.13 | 57.39 | 57.45 | 57.45 | 0.19% | 9,514 |
| Aug 5, 2025 | 57.19 | 57.76 | 56.89 | 57.34 | 57.34 | 0.60% | 8,710 |
| Aug 4, 2025 | 56.82 | 57.16 | 56.80 | 57.00 | 57.00 | 1.08% | 8,273 |
| Aug 1, 2025 | 56.27 | 56.97 | 56.27 | 56.39 | 56.39 | -1.36% | 23,742 |
| Jul 31, 2025 | 57.01 | 57.99 | 57.01 | 57.17 | 57.17 | 0.55% | 18,948 |
| Jul 30, 2025 | 57.25 | 57.25 | 56.84 | 56.86 | 56.86 | -0.72% | 13,427 |
| Jul 29, 2025 | 57.27 | 57.47 | 57.27 | 57.27 | 57.27 | -0.19% | 9,488 |
| Jul 28, 2025 | 57.31 | 57.61 | 57.21 | 57.38 | 57.38 | -0.36% | 32,232 |
| Jul 25, 2025 | 57.80 | 57.80 | 56.98 | 57.59 | 57.59 | 0.07% | 23,871 |
| Jul 24, 2025 | 57.17 | 58.19 | 57.17 | 57.55 | 57.55 | -0.14% | 48,378 |
| Jul 23, 2025 | 57.81 | 58.19 | 57.41 | 57.63 | 57.63 | 0.73% | 50,040 |
| Jul 22, 2025 | 57.27 | 57.41 | 57.06 | 57.21 | 57.21 | -0.14% | 19,496 |
| Jul 21, 2025 | 57.27 | 57.50 | 57.15 | 57.29 | 57.29 | 0.51% | 10,588 |
| Jul 18, 2025 | 57.05 | 57.46 | 56.92 | 57.00 | 57.00 | -0.25% | 24,972 |
| Jul 17, 2025 | 56.57 | 57.25 | 56.57 | 57.14 | 57.14 | 0.72% | 32,125 |
| Jul 16, 2025 | 56.59 | 56.91 | 56.59 | 56.73 | 56.73 | 0.07% | 21,388 |
| Jul 15, 2025 | 56.88 | 57.06 | 56.60 | 56.69 | 56.69 | -0.33% | 18,630 |
| Jul 14, 2025 | 56.83 | 57.10 | 56.64 | 56.88 | 56.88 | 0.23% | 31,798 |
| Jul 11, 2025 | 56.01 | 57.30 | 56.01 | 56.75 | 56.75 | -0.18% | 15,611 |
| Jul 10, 2025 | 56.78 | 56.99 | 56.41 | 56.85 | 56.85 | 0.23% | 19,384 |
| Jul 9, 2025 | 56.92 | 57.54 | 56.40 | 56.72 | 56.72 | 0.25% | 12,111 |
| Jul 8, 2025 | 56.73 | 56.81 | 56.28 | 56.58 | 56.58 | 0.45% | 23,086 |
| Jul 7, 2025 | 56.50 | 56.69 | 56.23 | 56.33 | 56.33 | -0.52% | 40,260 |
| Jul 3, 2025 | 56.50 | 56.64 | 56.47 | 56.62 | 56.62 | 0.75% | 5,576 |
| Jul 2, 2025 | 56.20 | 57.09 | 55.76 | 56.20 | 56.20 | -0.04% | 15,657 |
| Jul 1, 2025 | 56.13 | 56.50 | 55.86 | 56.22 | 56.22 | 0.32% | 7,294 |
| Jun 30, 2025 | 56.09 | 56.34 | 55.93 | 56.04 | 56.04 | 0.65% | 8,556 |
| Jun 27, 2025 | 55.18 | 56.41 | 55.09 | 55.68 | 55.68 | 0.72% | 18,161 |
| Jun 26, 2025 | 55.09 | 55.60 | 55.09 | 55.28 | 55.28 | 0.34% | 50,607 |
| Jun 25, 2025 | 55.10 | 55.52 | 55.01 | 55.09 | 55.09 | 0.04% | 19,160 |
| Jun 24, 2025 | 54.75 | 55.23 | 54.75 | 55.07 | 55.07 | 1.08% | 16,693 |
| Jun 23, 2025 | 54.01 | 54.66 | 53.90 | 54.48 | 54.48 | 0.89% | 19,962 |
| Jun 20, 2025 | 54.17 | 54.40 | 53.78 | 54.00 | 54.00 | 0.04% | 10,114 |