General American Investors Company, Inc. - GAM-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.25	25.25	25.25	25.27	25.25	5,010
December 03, 2025	25.11	25.25	25.25	25.27	25.11	8,218
December 02, 2025	25.2	25.2	25.2	25.25	25.2	3,267
December 01, 2025	25.15	25.23	25.23	25.23	25.15	1,756
November 28, 2025	25.19	25.19	25.19	25.19	25.19	670
November 26, 2025	25.15	25.15	25.15	25.19	25.08	8,418
November 25, 2025	25	25.15	25.15	25.16	24.98	15,994
November 24, 2025	25	24.99	24.99	25.09	24.13	44,017
November 21, 2025	24.99	25.03	25.03	25.09	24.99	4,746
November 20, 2025	25.02	25.04	25.04	25.09	24.98	6,507
November 19, 2025	25.01	25.08	25.08	25.08	25.01	2,258
November 18, 2025	25.03	25	25	25.1	24.98	4,728
November 17, 2025	24.96	25.03	25.03	25.1	24.96	3,943
November 14, 2025	24.98	24.98	24.98	25.04	24.98	9,014
November 13, 2025	24.87	24.97	24.97	25.03	24.87	13,218
November 12, 2025	25.13	25	25	25.13	24.88	52,674
November 11, 2025	25.05	25.05	25.05	25.06	25.05	3,323
November 10, 2025	24.94	25.08	25.08	25.08	24.94	8,905
November 07, 2025	24.97	25.03	25.03	25.03	24.77	36,359
November 06, 2025	25.1	25.01	25.01	25.1	24.98	4,731
November 05, 2025	25.03	24.98	24.98	25.03	24.98	2,795
November 04, 2025	25	24.99	24.99	25.07	24.95	7,752
November 03, 2025	25.1	25.01	25.01	25.1	24.93	5,280
October 31, 2025	24.99	24.98	24.98	25	24.98	7,741
October 30, 2025	25	24.98	24.98	25	24.97	9,272
October 29, 2025	25	24.98	24.98	25	24.93	14,539
October 28, 2025	25	24.97	24.97	25.1	24.92	10,093
October 27, 2025	25.02	25	25	25.13	25	5,023
October 24, 2025	24.96	24.98	24.98	25.02	24.9	25,732
October 23, 2025	24.99	25	25	25.03	24.94	7,784
October 22, 2025	24.94	24.97	24.97	24.99	24.83	24,120
October 21, 2025	24.99	24.97	24.97	25.07	24.96	5,531
October 20, 2025	24.97	25	25	25	24.93	9,477
October 17, 2025	25.1	24.99	24.99	25.23	24.81	44,489
October 16, 2025	25	25.16	25.16	25.16	25	4,918
October 15, 2025	25.15	24.95	24.95	25.15	24.91	38,232
October 14, 2025	25.33	25.18	25.18	25.33	25.18	10,524
October 13, 2025	25.26	25.27	25.27	25.3	25.25	3,310
October 10, 2025	25.29	25.26	25.26	25.38	25.2	5,073
October 09, 2025	25.22	25.26	25.26	25.27	25.15	20,168
October 08, 2025	25.2	25.22	25.22	25.27	25.2	2,401
October 07, 2025	25.11	25.19	25.19	25.23	25.11	898
October 06, 2025	25.15	25.15	25.15	25.2	25.15	6,586
October 03, 2025	25.2	25.12	25.12	25.26	25.11	3,790
October 02, 2025	25.09	25.11	25.11	25.28	25.09	1,129
October 01, 2025	25.1	25.1	25.1	25.11	25.1	7,697
September 30, 2025	25.04	25.09	25.09	25.1	25.02	3,969
September 29, 2025	25.07	25.14	25.14	25.14	25.03	1,987
September 26, 2025	25.3	24.95	24.95	25.33	24.95	17,934
September 25, 2025	25.3	25.3	25.3	25.3	25.3	510
September 24, 2025	25.29	25.29	25.29	25.3	25.16	5,485
September 23, 2025	25.26	25.24	25.24	25.27	25.15	2,635
September 22, 2025	25.13	25.2	25.2	25.2	25.13	1,251
September 19, 2025	25.15	25.16	25.16	25.28	25.11	1,585
September 18, 2025	25.21	25.17	25.17	25.21	25.11	4,399
September 17, 2025	25.25	25.3	25.3	25.3	25.18	2,545
September 16, 2025	25.23	25.18	25.18	25.3	25.1	11,465
September 15, 2025	25.1	25.23	25.23	25.26	25.06	11,560
September 12, 2025	25.08	25.1	25.1	25.1	25.02	9,483
September 11, 2025	25.05	25.06	25.06	25.09	25.02	1,350

General American Investors Company, Inc. (GAM-PB) NYSE