General American Investors Company, Inc. (GAM)
NYSE: GAM · Real-Time Price · USD
62.79
+0.16 (0.26%)
Nov 7, 2025, 4:00 PM EST - Market closed
GAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 63.57 | 63.57 | 62.31 | 62.79 | 62.79 | 0.26% | 19,754 |
| Nov 6, 2025 | 63.53 | 64.00 | 62.63 | 62.63 | 62.63 | -0.51% | 25,618 |
| Nov 5, 2025 | 63.49 | 63.56 | 62.90 | 62.95 | 62.95 | -0.36% | 4,649 |
| Nov 4, 2025 | 63.01 | 63.57 | 62.79 | 63.18 | 63.18 | -0.37% | 8,812 |
| Nov 3, 2025 | 64.16 | 64.16 | 63.39 | 63.41 | 63.41 | -0.53% | 10,124 |
| Oct 31, 2025 | 64.00 | 64.00 | 63.14 | 63.75 | 63.75 | - | 6,207 |
| Oct 30, 2025 | 63.49 | 63.97 | 63.27 | 63.75 | 63.75 | 0.52% | 24,315 |
| Oct 29, 2025 | 63.88 | 63.97 | 63.01 | 63.42 | 63.42 | -0.14% | 20,812 |
| Oct 28, 2025 | 63.21 | 63.64 | 63.01 | 63.51 | 63.51 | 0.63% | 31,899 |
| Oct 27, 2025 | 63.21 | 63.68 | 63.01 | 63.12 | 63.12 | 0.17% | 16,158 |
| Oct 24, 2025 | 63.09 | 63.99 | 63.01 | 63.01 | 63.01 | 0.54% | 10,713 |
| Oct 23, 2025 | 62.27 | 62.97 | 62.27 | 62.67 | 62.67 | 0.22% | 9,445 |
| Oct 22, 2025 | 62.73 | 62.73 | 62.25 | 62.54 | 62.54 | -0.10% | 5,264 |
| Oct 21, 2025 | 62.33 | 62.87 | 62.33 | 62.60 | 62.60 | -0.08% | 14,885 |
| Oct 20, 2025 | 62.21 | 63.19 | 62.21 | 62.65 | 62.65 | 0.79% | 18,040 |
| 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 |