General American Investors Company, Inc. (GAM)
NYSE: GAM · Real-Time Price · USD
63.44
-0.30 (-0.47%)
At close: Sep 30, 2026, 4:00 PM EDT
63.15
-0.29 (-0.46%)
After-hours: Sep 30, 2026, 7:30 PM EDT
GAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 64.07 | 64.24 | 63.03 | 63.44 | 63.44 | -0.47% | 51,324 |
| Sep 29, 2026 | 64.01 | 64.15 | 63.34 | 63.74 | 63.74 | -0.38% | 44,340 |
| Sep 28, 2026 | 64.28 | 64.54 | 63.89 | 63.98 | 63.98 | -0.84% | 12,643 |
| Sep 25, 2026 | 64.33 | 64.79 | 64.33 | 64.52 | 64.52 | 0.06% | 16,181 |
| Sep 24, 2026 | 64.27 | 64.88 | 64.20 | 64.48 | 64.48 | -0.49% | 16,680 |
| Sep 23, 2026 | 65.11 | 65.28 | 64.66 | 64.80 | 64.80 | -1.01% | 30,960 |
| Sep 22, 2026 | 64.90 | 65.95 | 64.90 | 65.46 | 65.46 | -0.08% | 17,734 |
| Sep 21, 2026 | 64.90 | 65.94 | 64.90 | 65.51 | 65.51 | 0.88% | 12,842 |
| Sep 18, 2026 | 65.06 | 65.29 | 64.50 | 64.94 | 64.94 | -0.12% | 11,609 |
| Sep 17, 2026 | 65.25 | 65.25 | 64.88 | 65.02 | 65.02 | 0.82% | 10,922 |
| Sep 16, 2026 | 64.34 | 65.27 | 64.00 | 64.49 | 64.49 | 0.11% | 20,497 |
| Sep 15, 2026 | 64.91 | 65.45 | 64.32 | 64.42 | 64.42 | -1.01% | 35,395 |
| Sep 14, 2026 | 65.17 | 66.85 | 64.85 | 65.08 | 65.08 | -0.99% | 29,157 |
| Sep 11, 2026 | 65.63 | 66.47 | 65.62 | 65.73 | 65.73 | 0.43% | 8,704 |
| Sep 10, 2026 | 65.16 | 66.61 | 65.16 | 65.45 | 65.45 | -0.56% | 12,873 |
| Sep 9, 2026 | 65.97 | 66.28 | 65.61 | 65.82 | 65.82 | -0.86% | 12,029 |
| Sep 8, 2026 | 66.65 | 66.84 | 66.25 | 66.39 | 66.39 | -0.14% | 12,434 |
| Sep 4, 2026 | 67.20 | 67.20 | 66.48 | 66.48 | 66.48 | -1.00% | 8,329 |
| Sep 3, 2026 | 67.03 | 67.37 | 66.43 | 67.15 | 67.15 | 0.63% | 19,678 |
| Sep 2, 2026 | 66.60 | 67.48 | 65.96 | 66.73 | 66.73 | 0.63% | 9,975 |
| Sep 1, 2026 | 66.90 | 66.90 | 65.96 | 66.31 | 66.31 | -0.48% | 19,969 |
| Aug 31, 2026 | 66.66 | 68.29 | 66.39 | 66.63 | 66.63 | -0.79% | 15,740 |
| Aug 28, 2026 | 67.60 | 67.60 | 67.00 | 67.16 | 67.16 | -0.64% | 17,585 |
| Aug 27, 2026 | 67.78 | 67.78 | 67.28 | 67.59 | 67.59 | 0.01% | 23,215 |
| Aug 26, 2026 | 67.65 | 67.79 | 67.39 | 67.58 | 67.58 | -0.54% | 5,735 |
| Aug 25, 2026 | 67.52 | 68.01 | 67.40 | 67.95 | 67.95 | 0.89% | 10,095 |
| Aug 24, 2026 | 67.80 | 67.80 | 66.99 | 67.35 | 67.35 | -0.40% | 20,078 |
| Aug 21, 2026 | 67.43 | 67.64 | 67.11 | 67.62 | 67.62 | 0.77% | 10,767 |
| Aug 20, 2026 | 67.52 | 68.29 | 67.10 | 67.10 | 67.10 | -1.05% | 12,816 |
| Aug 19, 2026 | 67.36 | 68.02 | 67.36 | 67.81 | 67.81 | 0.67% | 8,771 |
| Aug 18, 2026 | 67.45 | 67.85 | 67.36 | 67.36 | 67.36 | -0.52% | 2,295 |
| Aug 17, 2026 | 67.89 | 68.57 | 67.60 | 67.71 | 67.71 | -0.27% | 16,869 |
| Aug 14, 2026 | 67.87 | 68.44 | 67.50 | 67.89 | 67.89 | 0.16% | 6,149 |
| Aug 13, 2026 | 67.47 | 68.03 | 67.44 | 67.78 | 67.78 | 0.46% | 12,292 |
| Aug 12, 2026 | 67.50 | 67.50 | 67.24 | 67.47 | 67.47 | 0.18% | 11,162 |
| Aug 11, 2026 | 67.77 | 67.81 | 67.23 | 67.35 | 67.35 | -0.01% | 26,463 |
| Aug 10, 2026 | 66.97 | 67.65 | 66.91 | 67.36 | 67.36 | 0.34% | 18,122 |
| Aug 7, 2026 | 66.62 | 67.29 | 66.51 | 67.13 | 67.13 | 0.66% | 30,143 |
| Aug 6, 2026 | 66.08 | 66.92 | 66.08 | 66.69 | 66.69 | 0.60% | 5,324 |
| Aug 5, 2026 | 67.07 | 67.07 | 65.90 | 66.29 | 66.29 | -0.06% | 18,637 |
| Aug 4, 2026 | 65.95 | 66.54 | 65.84 | 66.33 | 66.33 | 0.93% | 18,805 |
| Aug 3, 2026 | 64.53 | 65.89 | 64.53 | 65.72 | 65.72 | 1.11% | 50,160 |
| Jul 31, 2026 | 65.28 | 65.35 | 64.50 | 65.00 | 65.00 | 0.42% | 34,211 |
| Jul 30, 2026 | 64.48 | 64.89 | 64.23 | 64.73 | 64.73 | 1.00% | 16,931 |
| Jul 29, 2026 | 64.52 | 64.94 | 63.70 | 64.09 | 64.09 | -0.45% | 19,784 |
| Jul 28, 2026 | 64.38 | 64.72 | 64.25 | 64.38 | 64.38 | 0.20% | 21,211 |
| Jul 27, 2026 | 64.52 | 64.52 | 63.83 | 64.25 | 64.25 | 0.30% | 11,426 |
| Jul 24, 2026 | 63.59 | 64.46 | 63.59 | 64.06 | 64.06 | 0.55% | 5,118 |
| Jul 23, 2026 | 63.96 | 64.03 | 63.63 | 63.71 | 63.71 | -0.92% | 8,764 |
| Jul 22, 2026 | 64.22 | 64.98 | 64.22 | 64.30 | 64.30 | -0.40% | 20,625 |