General American Investors Company, Inc. (GAM)
NYSE: GAM · Real-Time Price · USD
58.74
+0.72 (1.24%)
Nov 28, 2025, 1:00 PM EST - Market closed
GAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 58.39 | 59.10 | 58.39 | 58.74 | 58.74 | 1.24% | 5,282 |
| Nov 26, 2025 | 57.52 | 58.62 | 57.52 | 58.02 | 58.02 | 0.35% | 15,963 |
| Nov 25, 2025 | 57.59 | 57.96 | 57.11 | 57.82 | 57.82 | 0.64% | 21,840 |
| Nov 24, 2025 | 56.82 | 57.45 | 56.46 | 57.45 | 57.45 | 1.57% | 25,057 |
| Nov 21, 2025 | 56.77 | 57.18 | 56.33 | 56.56 | 56.56 | -0.19% | 20,953 |
| Nov 20, 2025 | 57.59 | 58.22 | 56.67 | 56.67 | 56.67 | -0.60% | 25,620 |
| Nov 19, 2025 | 56.79 | 57.34 | 56.79 | 57.01 | 57.01 | 0.53% | 17,485 |
| Nov 18, 2025 | 56.99 | 56.99 | 56.24 | 56.71 | 56.71 | -0.32% | 27,931 |
| Nov 17, 2025 | 58.75 | 58.77 | 56.56 | 56.89 | 56.89 | -10.56% | 45,333 |
| Nov 14, 2025 | 63.29 | 64.22 | 63.17 | 63.61 | 57.21 | 0.20% | 23,871 |
| Nov 13, 2025 | 63.85 | 64.40 | 63.47 | 63.48 | 57.09 | -0.30% | 33,222 |
| Nov 12, 2025 | 63.99 | 64.22 | 63.59 | 63.67 | 57.26 | -0.16% | 14,799 |
| Nov 11, 2025 | 64.04 | 64.04 | 63.50 | 63.77 | 57.35 | 0.52% | 27,539 |
| Nov 10, 2025 | 63.08 | 63.70 | 62.92 | 63.44 | 57.06 | 1.04% | 18,455 |
| Nov 7, 2025 | 63.57 | 63.57 | 62.31 | 62.79 | 56.47 | 0.26% | 19,770 |
| Nov 6, 2025 | 63.53 | 64.00 | 62.63 | 62.63 | 56.33 | -0.51% | 25,618 |
| Nov 5, 2025 | 63.49 | 63.56 | 62.90 | 62.95 | 56.62 | -0.36% | 4,649 |
| Nov 4, 2025 | 63.01 | 63.57 | 62.79 | 63.18 | 56.82 | -0.37% | 8,812 |
| Nov 3, 2025 | 64.16 | 64.16 | 63.39 | 63.41 | 57.03 | -0.53% | 10,124 |
| Oct 31, 2025 | 64.00 | 64.00 | 63.14 | 63.75 | 57.34 | - | 6,207 |
| Oct 30, 2025 | 63.49 | 63.97 | 63.27 | 63.75 | 57.34 | 0.52% | 24,315 |
| Oct 29, 2025 | 63.88 | 63.97 | 63.01 | 63.42 | 57.04 | -0.14% | 20,812 |
| Oct 28, 2025 | 63.21 | 63.64 | 63.01 | 63.51 | 57.12 | 0.63% | 31,899 |
| Oct 27, 2025 | 63.21 | 63.68 | 63.01 | 63.12 | 56.76 | 0.17% | 16,158 |
| Oct 24, 2025 | 63.09 | 63.99 | 63.01 | 63.01 | 56.67 | 0.54% | 10,713 |
| Oct 23, 2025 | 62.27 | 62.97 | 62.27 | 62.67 | 56.36 | 0.22% | 9,445 |
| Oct 22, 2025 | 62.73 | 62.73 | 62.25 | 62.54 | 56.24 | -0.10% | 5,264 |
| Oct 21, 2025 | 62.33 | 62.87 | 62.33 | 62.60 | 56.30 | -0.08% | 14,885 |
| Oct 20, 2025 | 62.21 | 63.19 | 62.21 | 62.65 | 56.35 | 0.79% | 18,040 |
| Oct 17, 2025 | 62.74 | 62.74 | 62.13 | 62.16 | 55.91 | -0.94% | 19,249 |
| Oct 16, 2025 | 63.65 | 63.65 | 62.51 | 62.75 | 56.44 | -0.05% | 6,246 |
| Oct 15, 2025 | 63.02 | 63.98 | 62.31 | 62.78 | 56.46 | -0.22% | 28,584 |
| Oct 14, 2025 | 63.23 | 63.75 | 62.71 | 62.92 | 56.59 | -0.55% | 12,743 |
| Oct 13, 2025 | 63.75 | 64.27 | 63.08 | 63.27 | 56.90 | 0.43% | 39,930 |
| Oct 10, 2025 | 63.82 | 64.00 | 62.92 | 63.00 | 56.66 | -1.10% | 16,526 |
| Oct 9, 2025 | 63.36 | 63.70 | 63.36 | 63.70 | 57.29 | 0.31% | 26,211 |
| Oct 8, 2025 | 64.13 | 64.13 | 63.21 | 63.50 | 57.11 | 0.40% | 9,741 |
| Oct 7, 2025 | 63.75 | 63.75 | 63.20 | 63.25 | 56.89 | 0.35% | 32,624 |
| Oct 6, 2025 | 62.70 | 63.34 | 62.70 | 63.03 | 56.69 | 0.30% | 8,772 |
| Oct 3, 2025 | 62.07 | 63.19 | 62.07 | 62.84 | 56.52 | 0.94% | 9,475 |
| Oct 2, 2025 | 62.27 | 62.54 | 62.23 | 62.26 | 56.00 | -0.03% | 12,645 |
| Oct 1, 2025 | 61.56 | 62.57 | 61.56 | 62.28 | 56.01 | 0.11% | 10,610 |
| Sep 30, 2025 | 61.87 | 62.70 | 61.84 | 62.21 | 55.95 | 0.14% | 13,173 |
| Sep 29, 2025 | 62.25 | 62.75 | 61.90 | 62.12 | 55.87 | 0.71% | 12,087 |
| Sep 26, 2025 | 61.03 | 62.36 | 61.00 | 61.68 | 55.47 | 1.33% | 33,201 |
| Sep 25, 2025 | 61.36 | 62.11 | 60.87 | 60.87 | 54.75 | -1.41% | 13,513 |
| Sep 24, 2025 | 61.65 | 62.36 | 61.65 | 61.74 | 55.53 | -0.45% | 8,029 |
| Sep 23, 2025 | 62.07 | 62.84 | 61.98 | 62.02 | 55.78 | 0.27% | 10,658 |
| Sep 22, 2025 | 61.35 | 62.53 | 61.35 | 61.85 | 55.63 | 0.18% | 11,621 |
| Sep 19, 2025 | 61.72 | 61.97 | 61.72 | 61.74 | 55.53 | 0.23% | 10,542 |