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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	24.93	24.92	24.92	24.93	24.92	1,932
August 14, 2025	24.92	24.93	24.93	24.94	24.92	2,518
August 13, 2025	24.94	24.92	24.92	24.95	24.91	4,705
August 12, 2025	24.89	24.9	24.9	24.9	24.83	2,781
August 11, 2025	24.91	24.91	24.91	24.94	24.91	2,428
August 08, 2025	24.95	24.9	24.9	24.95	24.85	3,022
August 07, 2025	24.86	24.97	24.97	24.97	24.86	933
August 06, 2025	24.83	24.95	24.95	24.95	24.82	1,055
August 05, 2025	24.89	24.86	24.86	24.93	24.82	5,450
August 04, 2025	24.97	24.89	24.89	25.04	24.8	16,674
August 01, 2025	24.95	24.97	24.97	24.98	24.95	526
July 31, 2025	24.85	24.98	24.98	25.07	24.85	5,682
July 30, 2025	24.81	25.09	25.09	25.09	24.81	13,552
July 29, 2025	24.81	24.82	24.82	24.9	24.81	817
July 28, 2025	24.84	24.85	24.85	24.85	24.8	1,645
July 25, 2025	24.86	24.83	24.83	24.86	24.83	1,252
July 24, 2025	24.83	24.83	24.83	24.83	24.8	2,072
July 23, 2025	24.86	24.81	24.81	24.88	24.8	16,842
July 22, 2025	24.87	24.93	24.93	24.94	24.87	1,120
July 21, 2025	24.84	25.01	25.01	25.06	24.84	9,553
July 18, 2025	25	24.87	24.87	25	24.87	464
July 17, 2025	24.83	25	25	25.01	24.83	23,337
July 16, 2025	24.85	24.83	24.83	24.9	24.83	8,942
July 15, 2025	24.87	24.87	24.87	24.87	24.8	7,561
July 14, 2025	24.68	24.87	24.87	24.9	24.68	1,461
July 11, 2025	24.83	24.79	24.79	24.89	24.79	4,521
July 10, 2025	24.8	24.82	24.82	24.83	24.78	3,164
July 09, 2025	24.84	24.73	24.73	24.86	24.73	4,944
July 08, 2025	24.69	24.84	24.84	24.84	24.69	1,949
July 07, 2025	24.8	24.79	24.79	24.85	24.7	9,805
July 03, 2025	24.83	24.83	24.83	24.85	24.8	2,567
July 02, 2025	24.85	24.86	24.86	24.86	24.81	3,911
July 01, 2025	24.85	24.87	24.87	24.88	24.8	5,780
June 30, 2025	24.8	24.81	24.81	24.83	24.75	3,461
June 27, 2025	24.79	24.75	24.75	24.79	24.75	1,582
June 26, 2025	24.82	24.79	24.79	24.85	24.7	3,424
June 25, 2025	24.88	24.8	24.8	24.88	24.67	3,271
June 24, 2025	24.76	24.8	24.8	24.8	24.72	6,446
June 23, 2025	24.73	24.69	24.69	24.73	24.65	2,882
June 20, 2025	24.65	24.61	24.61	24.68	24.6	4,488
June 18, 2025	24.55	24.65	24.65	24.7	24.55	7,696
June 17, 2025	24.6	24.63	24.63	24.66	24.6	5,878
June 16, 2025	24.68	24.6	24.6	24.7	24.54	10,065
June 13, 2025	24.65	24.65	24.65	24.67	24.61	8,863
June 12, 2025	24.79	24.65	24.65	24.79	24.61	6,919
June 11, 2025	24.8	24.75	24.75	24.8	24.69	4,876
June 10, 2025	24.62	24.66	24.66	24.75	24.56	11,203
June 09, 2025	24.55	24.55	24.55	24.55	24.44	9,730
June 06, 2025	24.77	24.76	24.39	24.84	24.7	4,270
June 05, 2025	24.82	24.8	24.43	24.87	24.8	4,089
June 04, 2025	24.89	24.76	24.39	24.89	24.76	1,995
June 03, 2025	24.74	24.8	24.43	24.89	24.74	3,210
June 02, 2025	24.89	24.78	24.41	24.92	24.71	11,252
May 30, 2025	24.78	24.77	24.4	24.85	24.77	1,012
May 29, 2025	24.79	24.86	24.49	24.86	24.79	2,604
May 28, 2025	24.8	24.72	24.35	24.8	24.72	4,264
May 27, 2025	24.77	24.8	24.43	24.84	24.75	9,123
May 23, 2025	24.67	24.76	24.76	24.82	24.67	3,577
May 22, 2025	24.74	24.76	24.76	24.85	24.74	7,258
May 21, 2025	24.91	24.76	24.76	24.91	24.67	6,823

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