General American Investor... (GAM)
49.77
-1.14 (-2.24%)
At close: Apr 03, 2025, 3:59 PM
48.21
-3.13%
Pre-market: Apr 04, 2025, 04:32 AM EDT
General American Investors Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 50.00 | 50.28 | 49.60 | 49.69 | -1.22 | -2.40% | 26,046 |
| Apr 2, 2025 | 50.60 | 51.25 | 50.18 | 50.91 | 0.24 | 0.47% | 11,631 |
| Apr 1, 2025 | 50.47 | 50.92 | 50.16 | 50.67 | 0.30 | 0.60% | 34,313 |
| Mar 31, 2025 | 50.40 | 50.52 | 50.01 | 50.37 | -0.12 | -0.24% | 18,400 |
| Mar 28, 2025 | 51.00 | 51.00 | 50.49 | 50.49 | -0.65 | -1.27% | 22,300 |
| Mar 27, 2025 | 50.93 | 51.22 | 50.87 | 51.14 | 0.11 | 0.22% | 44,300 |
| Mar 26, 2025 | 51.53 | 51.53 | 50.88 | 51.03 | -0.32 | -0.62% | 36,331 |
| Mar 25, 2025 | 51.31 | 51.45 | 51.10 | 51.35 | 0.26 | 0.51% | 23,300 |
| Mar 24, 2025 | 50.78 | 51.22 | 50.59 | 51.09 | 0.75 | 1.49% | 58,938 |
| Mar 21, 2025 | 50.20 | 50.40 | 50.08 | 50.34 | -0.16 | -0.32% | 4,937 |
| Mar 20, 2025 | 50.59 | 50.89 | 50.42 | 50.50 | -0.09 | -0.18% | 17,600 |
| Mar 19, 2025 | 50.21 | 51.25 | 50.21 | 50.59 | 0.44 | 0.88% | 39,700 |
| Mar 18, 2025 | 50.39 | 50.47 | 49.90 | 50.15 | -0.10 | -0.20% | 18,565 |
| Mar 17, 2025 | 49.74 | 50.58 | 49.74 | 50.25 | 0.50 | 1.01% | 44,300 |
| Mar 14, 2025 | 49.25 | 50.03 | 49.25 | 49.75 | 0.58 | 1.18% | 20,619 |
| Mar 13, 2025 | 49.61 | 49.61 | 49.17 | 49.17 | -0.63 | -1.27% | 12,700 |
| Mar 12, 2025 | 49.85 | 49.98 | 49.18 | 49.80 | 0.15 | 0.30% | 25,000 |
| Mar 11, 2025 | 49.27 | 50.00 | 49.16 | 49.65 | 0.10 | 0.20% | 26,600 |
| Mar 10, 2025 | 50.34 | 50.34 | 49.28 | 49.55 | -0.95 | -1.88% | 35,707 |
| Mar 7, 2025 | 50.99 | 50.99 | 49.95 | 50.50 | -0.19 | -0.37% | 75,841 |
| Mar 6, 2025 | 50.78 | 51.01 | 50.29 | 50.69 | -0.19 | -0.37% | 21,341 |
| Mar 5, 2025 | 50.55 | 51.89 | 50.15 | 50.88 | 0.36 | 0.71% | 36,338 |
| Mar 4, 2025 | 50.50 | 50.89 | 50.05 | 50.52 | -0.13 | -0.26% | 22,400 |
| Mar 3, 2025 | 51.44 | 51.79 | 50.60 | 50.65 | -0.24 | -0.47% | 33,900 |
| Feb 28, 2025 | 50.86 | 51.16 | 50.81 | 50.89 | -0.17 | -0.33% | 77,000 |
| Feb 27, 2025 | 51.50 | 52.01 | 50.87 | 51.06 | -0.23 | -0.45% | 40,729 |
| Feb 26, 2025 | 51.33 | 51.74 | 51.26 | 51.29 | 0.02 | 0.04% | 17,000 |
| Feb 25, 2025 | 51.36 | 51.55 | 51.12 | 51.27 | -0.09 | -0.18% | 34,647 |
| Feb 24, 2025 | 51.60 | 51.97 | 51.36 | 51.36 | -0.59 | -1.14% | 58,143 |
| Feb 21, 2025 | 52.57 | 52.57 | 51.90 | 51.95 | -0.42 | -0.80% | 8,800 |
| Feb 20, 2025 | 52.37 | 52.41 | 52.21 | 52.37 | -0.09 | -0.17% | 27,100 |
| Feb 19, 2025 | 52.38 | 52.52 | 52.26 | 52.46 | -0.01 | -0.02% | 51,109 |
| Feb 18, 2025 | 52.96 | 52.96 | 52.36 | 52.47 | -0.13 | -0.25% | 50,843 |
| Feb 14, 2025 | 52.84 | 52.89 | 52.60 | 52.60 | -0.24 | -0.45% | 13,400 |
| Feb 13, 2025 | 52.54 | 52.85 | 52.44 | 52.84 | 0.08 | 0.15% | 10,200 |
| Feb 12, 2025 | 52.30 | 52.82 | 52.20 | 52.76 | 0.23 | 0.44% | 13,139 |
| Feb 11, 2025 | 52.26 | 52.64 | 52.26 | 52.53 | 0.12 | 0.23% | 16,200 |
| Feb 10, 2025 | 52.67 | 52.84 | 52.25 | 52.41 | -0.06 | -0.11% | 53,934 |
| Feb 7, 2025 | 52.68 | 52.95 | 52.39 | 52.47 | -0.18 | -0.34% | 18,907 |
| Feb 6, 2025 | 52.64 | 52.71 | 52.53 | 52.65 | 0.09 | 0.17% | 16,300 |
| Feb 5, 2025 | 52.38 | 52.73 | 52.22 | 52.56 | 0.16 | 0.31% | 8,200 |
| Feb 4, 2025 | 52.45 | 53.00 | 52.21 | 52.40 | -0.04 | -0.08% | 36,744 |
| Feb 3, 2025 | 52.07 | 52.82 | 51.90 | 52.44 | -0.30 | -0.57% | 19,300 |
| Jan 31, 2025 | 52.49 | 52.96 | 52.31 | 52.74 | 0.15 | 0.29% | 8,100 |
| Jan 30, 2025 | 52.52 | 52.70 | 52.42 | 52.59 | 0.20 | 0.38% | 9,000 |
| Jan 29, 2025 | 52.62 | 52.66 | 52.21 | 52.39 | -0.09 | -0.17% | 15,600 |
| Jan 28, 2025 | 52.34 | 52.71 | 52.20 | 52.48 | 0.23 | 0.44% | 51,200 |
| Jan 27, 2025 | 52.01 | 52.50 | 52.01 | 52.25 | -0.77 | -1.45% | 7,100 |
| Jan 24, 2025 | 53.10 | 53.10 | 52.93 | 53.02 | -0.24 | -0.45% | 14,515 |
| Jan 23, 2025 | 53.21 | 53.50 | 53.06 | 53.26 | -0.24 | -0.45% | 15,900 |