General American Investors Company, Inc. (GAM)
NYSE: GAM · Real-Time Price · USD
65.45
-0.37 (-0.56%)
At close: Sep 10, 2026, 4:00 PM EDT
65.45
0.00 (0.00%)
After-hours: Sep 10, 2026, 7:30 PM EDT
GAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 64.30 | 64.99 | 64.28 | 64.56 | 64.56 | 0.45% | 17,545 |
| Jul 20, 2026 | 64.10 | 64.60 | 64.03 | 64.27 | 64.27 | 0.34% | 15,196 |
| Jul 17, 2026 | 64.44 | 64.57 | 64.02 | 64.05 | 64.05 | -1.10% | 68,515 |
| Jul 16, 2026 | 64.34 | 64.95 | 64.34 | 64.76 | 64.76 | 0.17% | 35,632 |
| Jul 15, 2026 | 64.62 | 64.76 | 64.50 | 64.65 | 64.65 | 0.39% | 18,486 |
| Jul 14, 2026 | 64.58 | 64.80 | 64.36 | 64.40 | 64.40 | 0.25% | 12,048 |
| Jul 13, 2026 | 64.57 | 64.72 | 64.24 | 64.24 | 64.24 | -0.45% | 26,576 |
| 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% | 22,847 |
| 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 |