General American Investors Company, Inc. (GAM)
NYSE: GAM · Real-Time Price · USD
65.51
+2.05 (3.23%)
Nov 9, 2026, 4:00 PM EST - Market closed
GAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 64.17 | 65.65 | 64.10 | 65.51 | 65.51 | 3.23% | 43,878 |
| Nov 6, 2026 | 62.22 | 64.00 | 62.22 | 63.46 | 63.46 | 2.29% | 29,788 |
| Nov 5, 2026 | 64.70 | 64.94 | 62.03 | 62.04 | 62.04 | -4.10% | 96,446 |
| Nov 4, 2026 | 64.18 | 64.89 | 64.14 | 64.69 | 64.69 | 1.22% | 20,247 |
| Nov 3, 2026 | 63.74 | 64.39 | 63.38 | 63.91 | 63.91 | 0.14% | 23,384 |
| Nov 2, 2026 | 63.57 | 64.40 | 63.57 | 63.82 | 63.82 | -0.17% | 22,789 |
| Oct 30, 2026 | 63.51 | 64.03 | 63.31 | 63.93 | 63.93 | -0.81% | 26,247 |
| Oct 29, 2026 | 64.00 | 64.91 | 64.00 | 64.45 | 64.45 | 0.40% | 10,197 |
| Oct 28, 2026 | 64.24 | 64.48 | 64.00 | 64.20 | 64.20 | -0.04% | 12,314 |
| Oct 27, 2026 | 63.96 | 64.36 | 63.60 | 64.22 | 64.22 | 0.44% | 22,503 |
| Oct 26, 2026 | 63.72 | 66.31 | 63.65 | 63.94 | 63.94 | 0.35% | 17,662 |
| Oct 23, 2026 | 64.01 | 64.57 | 63.72 | 63.72 | 63.72 | -0.84% | 10,976 |
| Oct 22, 2026 | 64.55 | 65.40 | 64.16 | 64.26 | 64.26 | -1.11% | 16,942 |
| Oct 21, 2026 | 65.00 | 65.76 | 64.50 | 64.98 | 64.98 | 0.19% | 21,822 |
| Oct 20, 2026 | 64.87 | 65.32 | 64.46 | 64.86 | 64.86 | 0.39% | 19,444 |
| Oct 19, 2026 | 64.74 | 65.75 | 64.30 | 64.61 | 64.61 | 0.70% | 15,430 |
| Oct 16, 2026 | 64.53 | 65.75 | 63.90 | 64.16 | 64.16 | -0.88% | 24,549 |
| Oct 15, 2026 | 63.61 | 64.94 | 63.02 | 64.73 | 64.73 | 1.38% | 43,506 |
| Oct 14, 2026 | 64.79 | 65.09 | 63.75 | 63.85 | 63.85 | -1.54% | 31,172 |
| Oct 13, 2026 | 65.04 | 65.50 | 64.70 | 64.85 | 64.85 | -0.09% | 9,325 |
| Oct 12, 2026 | 64.75 | 65.31 | 64.70 | 64.91 | 64.91 | 0.31% | 11,649 |
| Oct 9, 2026 | 64.11 | 65.20 | 64.11 | 64.71 | 64.71 | 1.01% | 17,814 |
| Oct 8, 2026 | 63.93 | 64.53 | 63.90 | 64.06 | 64.06 | -0.11% | 11,056 |
| Oct 7, 2026 | 64.29 | 64.53 | 63.91 | 64.13 | 64.13 | -0.51% | 11,662 |
| Oct 6, 2026 | 64.01 | 64.77 | 64.01 | 64.46 | 64.46 | 0.80% | 21,119 |
| Oct 5, 2026 | 63.76 | 64.05 | 63.37 | 63.95 | 63.95 | 0.30% | 21,039 |
| Oct 2, 2026 | 63.74 | 64.04 | 63.50 | 63.76 | 63.76 | 0.44% | 13,838 |
| Oct 1, 2026 | 63.24 | 64.02 | 62.81 | 63.48 | 63.48 | 0.06% | 28,518 |
| Sep 30, 2026 | 64.07 | 64.24 | 63.03 | 63.44 | 63.44 | -0.47% | 51,326 |
| Sep 29, 2026 | 64.01 | 64.15 | 63.34 | 63.74 | 63.74 | -0.38% | 44,342 |
| Sep 28, 2026 | 64.28 | 64.54 | 63.89 | 63.98 | 63.98 | -0.84% | 12,645 |
| Sep 25, 2026 | 64.33 | 64.79 | 64.33 | 64.52 | 64.52 | 0.06% | 16,183 |
| Sep 24, 2026 | 64.27 | 64.88 | 64.20 | 64.48 | 64.48 | -0.49% | 16,681 |
| Sep 23, 2026 | 65.11 | 65.28 | 64.66 | 64.80 | 64.80 | -1.01% | 30,962 |
| Sep 22, 2026 | 64.90 | 65.95 | 64.90 | 65.46 | 65.46 | -0.08% | 17,736 |
| Sep 21, 2026 | 64.90 | 65.94 | 64.90 | 65.51 | 65.51 | 0.88% | 12,850 |
| Sep 18, 2026 | 65.06 | 65.29 | 64.50 | 64.94 | 64.94 | -0.12% | 11,616 |
| Sep 17, 2026 | 65.25 | 65.25 | 64.88 | 65.02 | 65.02 | 0.82% | 10,924 |
| Sep 16, 2026 | 64.34 | 65.27 | 64.00 | 64.49 | 64.49 | 0.11% | 20,502 |
| Sep 15, 2026 | 64.91 | 65.45 | 64.32 | 64.42 | 64.42 | -1.01% | 35,396 |
| Sep 14, 2026 | 65.17 | 66.85 | 64.85 | 65.08 | 65.08 | -0.99% | 29,159 |
| Sep 11, 2026 | 65.63 | 66.47 | 65.62 | 65.73 | 65.73 | 0.43% | 8,705 |
| Sep 10, 2026 | 65.16 | 66.61 | 65.16 | 65.45 | 65.45 | -0.56% | 12,875 |
| Sep 9, 2026 | 65.97 | 66.28 | 65.61 | 65.82 | 65.82 | -0.86% | 12,031 |
| Sep 8, 2026 | 66.65 | 66.84 | 66.25 | 66.39 | 66.39 | -0.14% | 12,442 |
| Sep 4, 2026 | 67.20 | 67.20 | 66.48 | 66.48 | 66.48 | -1.00% | 8,331 |
| 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 |