General American Investors Company, Inc. (GAM)
NYSE: GAM · Real-Time Price · USD
64.53
-0.11 (-0.17%)
Jul 10, 2026, 4:00 PM EDT - Market closed
GAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 64.74 | 64.74 | 64.28 | 64.53 | 64.53 | -0.17% | 12,117 |
| Jul 9, 2026 | 64.27 | 64.88 | 64.27 | 64.64 | 64.64 | 0.65% | 13,295 |
| Jul 8, 2026 | 64.14 | 64.69 | 64.00 | 64.22 | 64.22 | -0.65% | 20,997 |
| Jul 7, 2026 | 64.93 | 64.93 | 64.30 | 64.64 | 64.64 | -0.22% | 21,968 |
| Jul 6, 2026 | 64.34 | 64.99 | 64.34 | 64.78 | 64.78 | 1.31% | 22,647 |
| Jul 2, 2026 | 64.00 | 64.53 | 63.78 | 63.94 | 63.94 | -0.02% | 27,596 |
| Jul 1, 2026 | 63.79 | 64.14 | 63.34 | 63.95 | 63.95 | 0.31% | 21,395 |
| Jun 30, 2026 | 63.11 | 64.03 | 62.59 | 63.75 | 63.75 | 1.01% | 41,477 |
| Jun 29, 2026 | 62.40 | 63.39 | 62.40 | 63.11 | 63.11 | 1.46% | 36,797 |
| Jun 26, 2026 | 62.29 | 62.79 | 62.20 | 62.20 | 62.20 | -0.35% | 41,090 |
| Jun 25, 2026 | 62.85 | 63.40 | 62.36 | 62.42 | 62.42 | -0.02% | 50,877 |
| Jun 24, 2026 | 62.50 | 62.76 | 62.37 | 62.43 | 62.43 | -0.19% | 62,464 |
| Jun 23, 2026 | 62.91 | 63.18 | 62.54 | 62.55 | 62.55 | -1.39% | 40,741 |
| Jun 22, 2026 | 63.73 | 63.94 | 63.16 | 63.43 | 63.43 | -0.83% | 39,625 |
| Jun 18, 2026 | 63.91 | 64.20 | 63.37 | 63.96 | 63.96 | 0.58% | 28,154 |
| Jun 17, 2026 | 64.03 | 64.22 | 63.32 | 63.59 | 63.59 | -0.97% | 45,351 |
| Jun 16, 2026 | 64.25 | 64.79 | 63.90 | 64.21 | 64.21 | 0.17% | 18,726 |
| Jun 15, 2026 | 63.69 | 64.77 | 63.69 | 64.10 | 64.10 | 1.12% | 14,110 |
| Jun 12, 2026 | 63.10 | 63.67 | 62.86 | 63.39 | 63.39 | 0.86% | 17,630 |
| Jun 11, 2026 | 61.92 | 63.41 | 61.92 | 62.85 | 62.85 | 1.21% | 35,797 |
| Jun 10, 2026 | 62.46 | 62.60 | 62.00 | 62.10 | 62.10 | -0.61% | 13,668 |
| Jun 9, 2026 | 63.15 | 64.99 | 62.00 | 62.48 | 62.48 | -1.03% | 39,241 |
| Jun 8, 2026 | 63.11 | 63.68 | 62.92 | 63.13 | 63.13 | 0.41% | 28,630 |
| Jun 5, 2026 | 63.44 | 64.23 | 62.51 | 62.87 | 62.87 | -1.52% | 22,357 |
| Jun 4, 2026 | 63.81 | 64.11 | 63.42 | 63.84 | 63.84 | 0.44% | 56,192 |
| Jun 3, 2026 | 63.82 | 64.42 | 63.51 | 63.56 | 63.56 | -0.84% | 43,626 |
| Jun 2, 2026 | 63.91 | 64.46 | 63.70 | 64.10 | 64.10 | 0.19% | 32,362 |
| Jun 1, 2026 | 63.81 | 64.30 | 63.50 | 63.98 | 63.98 | 0.22% | 20,538 |
| May 29, 2026 | 64.00 | 64.36 | 63.84 | 63.84 | 63.84 | -0.25% | 28,516 |
| May 28, 2026 | 63.77 | 64.38 | 63.46 | 64.00 | 64.00 | -0.02% | 33,626 |
| May 27, 2026 | 64.64 | 64.71 | 64.01 | 64.01 | 64.01 | -0.93% | 9,589 |
| May 26, 2026 | 64.34 | 64.80 | 64.19 | 64.61 | 64.61 | 0.48% | 28,572 |
| May 22, 2026 | 64.04 | 64.50 | 63.74 | 64.30 | 64.30 | 0.59% | 42,917 |
| May 21, 2026 | 63.97 | 64.26 | 63.88 | 63.92 | 63.92 | 0.41% | 18,453 |
| May 20, 2026 | 63.22 | 64.02 | 63.22 | 63.66 | 63.66 | 0.87% | 31,409 |
| May 19, 2026 | 62.78 | 63.50 | 62.78 | 63.11 | 63.11 | -0.32% | 27,012 |
| May 18, 2026 | 64.25 | 64.50 | 62.81 | 63.31 | 63.31 | -1.08% | 47,769 |
| May 15, 2026 | 64.18 | 64.62 | 63.86 | 64.00 | 64.00 | -0.30% | 53,523 |
| May 14, 2026 | 64.15 | 65.00 | 64.15 | 64.19 | 64.19 | -0.12% | 7,865 |
| May 13, 2026 | 63.94 | 64.46 | 63.86 | 64.27 | 64.27 | 0.09% | 20,434 |
| May 12, 2026 | 64.46 | 64.50 | 63.58 | 64.21 | 64.21 | -0.68% | 22,903 |
| May 11, 2026 | 64.68 | 65.00 | 64.29 | 64.65 | 64.65 | 0.26% | 45,195 |
| May 8, 2026 | 64.25 | 64.78 | 64.00 | 64.48 | 64.48 | 0.73% | 16,249 |
| May 7, 2026 | 65.40 | 65.82 | 63.96 | 64.01 | 64.01 | -0.93% | 9,459 |
| May 6, 2026 | 64.75 | 65.74 | 64.19 | 64.61 | 64.61 | 0.69% | 24,756 |
| May 5, 2026 | 63.93 | 65.59 | 63.75 | 64.17 | 64.17 | 1.06% | 15,290 |
| May 4, 2026 | 63.78 | 65.56 | 63.38 | 63.50 | 63.50 | -0.92% | 31,587 |
| May 1, 2026 | 64.86 | 65.65 | 64.05 | 64.09 | 64.09 | -0.56% | 53,726 |
| Apr 30, 2026 | 65.01 | 65.50 | 63.67 | 64.45 | 64.45 | -0.83% | 18,897 |
| Apr 29, 2026 | 65.38 | 65.54 | 64.65 | 64.99 | 64.99 | 0.02% | 24,543 |