General American Investors Company, Inc. (GAM)
NYSE: GAM · Real-Time Price · USD
62.16
-0.59 (-0.94%)
Oct 17, 2025, 4:00 PM EDT - Market closed
GAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 62.74 | 62.74 | 62.13 | 62.16 | 62.16 | -0.94% | 19,249 |
| Oct 16, 2025 | 63.65 | 63.65 | 62.51 | 62.75 | 62.75 | -0.05% | 6,246 |
| Oct 15, 2025 | 63.02 | 63.98 | 62.31 | 62.78 | 62.78 | -0.22% | 28,584 |
| Oct 14, 2025 | 63.23 | 63.75 | 62.71 | 62.92 | 62.92 | -0.55% | 12,743 |
| Oct 13, 2025 | 63.75 | 64.27 | 63.08 | 63.27 | 63.27 | 0.43% | 39,930 |
| Oct 10, 2025 | 63.82 | 64.00 | 62.92 | 63.00 | 63.00 | -1.10% | 16,526 |
| Oct 9, 2025 | 63.36 | 63.70 | 63.36 | 63.70 | 63.70 | 0.31% | 26,211 |
| Oct 8, 2025 | 64.13 | 64.13 | 63.21 | 63.50 | 63.50 | 0.40% | 9,741 |
| Oct 7, 2025 | 63.75 | 63.75 | 63.20 | 63.25 | 63.25 | 0.35% | 32,624 |
| Oct 6, 2025 | 62.70 | 63.34 | 62.70 | 63.03 | 63.03 | 0.30% | 8,772 |
| Oct 3, 2025 | 62.07 | 63.19 | 62.07 | 62.84 | 62.84 | 0.94% | 9,475 |
| Oct 2, 2025 | 62.27 | 62.54 | 62.23 | 62.26 | 62.26 | -0.03% | 12,645 |
| Oct 1, 2025 | 61.56 | 62.57 | 61.56 | 62.28 | 62.28 | 0.11% | 10,610 |
| Sep 30, 2025 | 61.87 | 62.70 | 61.84 | 62.21 | 62.21 | 0.14% | 13,173 |
| Sep 29, 2025 | 62.25 | 62.75 | 61.90 | 62.12 | 62.12 | 0.71% | 12,087 |
| Sep 26, 2025 | 61.03 | 62.36 | 61.00 | 61.68 | 61.68 | 1.33% | 33,201 |
| Sep 25, 2025 | 61.36 | 62.11 | 60.87 | 60.87 | 60.87 | -1.41% | 13,513 |
| Sep 24, 2025 | 61.65 | 62.36 | 61.65 | 61.74 | 61.74 | -0.45% | 8,029 |
| Sep 23, 2025 | 62.07 | 62.84 | 61.98 | 62.02 | 62.02 | 0.27% | 10,658 |
| Sep 22, 2025 | 61.35 | 62.53 | 61.35 | 61.85 | 61.85 | 0.18% | 11,621 |
| Sep 19, 2025 | 61.72 | 61.97 | 61.72 | 61.74 | 61.74 | 0.23% | 10,542 |
| Sep 18, 2025 | 61.42 | 62.13 | 61.31 | 61.60 | 61.60 | 0.21% | 10,878 |
| Sep 17, 2025 | 61.77 | 62.11 | 61.25 | 61.47 | 61.47 | 0.18% | 12,684 |
| Sep 16, 2025 | 61.63 | 61.91 | 61.12 | 61.36 | 61.36 | 0.13% | 10,411 |
| Sep 15, 2025 | 61.10 | 61.74 | 61.10 | 61.28 | 61.28 | -0.03% | 13,773 |
| Sep 12, 2025 | 61.16 | 61.60 | 61.12 | 61.30 | 61.30 | -0.05% | 9,952 |
| Sep 11, 2025 | 60.82 | 61.79 | 60.82 | 61.33 | 61.33 | 1.02% | 10,222 |
| Sep 10, 2025 | 60.50 | 60.99 | 60.50 | 60.71 | 60.71 | 0.35% | 6,415 |
| Sep 9, 2025 | 60.31 | 61.18 | 60.31 | 60.50 | 60.50 | -0.03% | 10,511 |
| Sep 8, 2025 | 60.70 | 61.41 | 60.34 | 60.52 | 60.52 | 0.20% | 7,032 |
| Sep 5, 2025 | 60.70 | 60.70 | 60.11 | 60.40 | 60.40 | 0.38% | 10,011 |
| Sep 4, 2025 | 60.44 | 60.78 | 60.16 | 60.17 | 60.17 | -0.08% | 11,897 |
| Sep 3, 2025 | 59.84 | 60.50 | 59.84 | 60.22 | 60.22 | 0.65% | 8,200 |
| Sep 2, 2025 | 59.66 | 60.00 | 59.63 | 59.83 | 59.83 | -0.45% | 6,666 |
| 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 |