General American Investors Company, Inc. (GAM)
NYSE: GAM · Real-Time Price · USD
51.74
+0.04 (0.08%)
At close: May 9, 2025, 4:00 PM
51.74
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
GAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 51.74 | 51.85 | 51.64 | 51.74 | 51.74 | 0.08% | 12,412 |
| May 8, 2025 | 51.72 | 52.19 | 51.60 | 51.70 | 51.70 | 0.86% | 19,192 |
| May 7, 2025 | 51.56 | 51.87 | 51.26 | 51.26 | 51.26 | -0.35% | 23,240 |
| May 6, 2025 | 51.22 | 51.80 | 51.22 | 51.44 | 51.44 | -0.41% | 34,618 |
| May 5, 2025 | 51.08 | 51.77 | 51.08 | 51.65 | 51.65 | 0.02% | 12,429 |
| May 2, 2025 | 51.27 | 51.98 | 51.27 | 51.64 | 51.64 | 1.02% | 7,484 |
| May 1, 2025 | 50.87 | 51.58 | 50.87 | 51.12 | 51.12 | 1.11% | 25,158 |
| Apr 30, 2025 | 50.09 | 50.83 | 49.75 | 50.56 | 50.56 | 0.02% | 14,422 |
| Apr 29, 2025 | 49.74 | 50.86 | 49.74 | 50.55 | 50.55 | 1.06% | 13,108 |
| Apr 28, 2025 | 49.68 | 50.68 | 49.68 | 50.02 | 50.02 | -0.12% | 20,742 |
| Apr 25, 2025 | 50.08 | 50.23 | 49.68 | 50.08 | 50.08 | 0.10% | 10,937 |
| Apr 24, 2025 | 49.44 | 50.22 | 49.41 | 50.03 | 50.03 | 1.36% | 8,940 |
| Apr 23, 2025 | 49.21 | 50.05 | 49.21 | 49.36 | 49.36 | 1.63% | 8,841 |
| Apr 22, 2025 | 47.73 | 48.86 | 47.73 | 48.57 | 48.57 | 1.93% | 13,433 |
| Apr 21, 2025 | 48.78 | 48.78 | 47.49 | 47.65 | 47.65 | -2.68% | 16,097 |
| Apr 17, 2025 | 48.95 | 49.54 | 48.90 | 48.96 | 48.96 | 0.29% | 6,339 |
| Apr 16, 2025 | 49.50 | 49.72 | 48.53 | 48.82 | 48.82 | -1.83% | 13,260 |
| Apr 15, 2025 | 50.09 | 50.12 | 49.59 | 49.73 | 49.73 | -0.12% | 8,110 |
| Apr 14, 2025 | 49.79 | 50.56 | 48.83 | 49.79 | 49.79 | 1.41% | 18,099 |
| Apr 11, 2025 | 47.89 | 49.39 | 47.70 | 49.10 | 49.10 | 2.38% | 12,253 |
| Apr 10, 2025 | 48.74 | 49.22 | 46.78 | 47.96 | 47.96 | -2.10% | 37,202 |
| Apr 9, 2025 | 44.40 | 49.09 | 44.40 | 48.99 | 48.99 | 8.12% | 51,155 |
| Apr 8, 2025 | 46.55 | 47.54 | 45.26 | 45.31 | 45.31 | -1.01% | 26,644 |
| Apr 7, 2025 | 44.12 | 46.93 | 41.80 | 45.77 | 45.77 | -2.55% | 44,933 |
| Apr 4, 2025 | 49.30 | 49.42 | 46.32 | 46.97 | 46.97 | -5.47% | 33,809 |
| Apr 3, 2025 | 50.00 | 50.28 | 49.60 | 49.69 | 49.69 | -2.40% | 26,046 |
| Apr 2, 2025 | 50.60 | 51.25 | 50.18 | 50.91 | 50.91 | 0.47% | 11,631 |
| Apr 1, 2025 | 50.47 | 50.92 | 50.16 | 50.67 | 50.67 | 0.60% | 34,313 |
| 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 |