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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	25.04	25.04	25.04	25.05	25.04	1,221
September 09, 2025	24.98	25.02	25.02	25.05	24.98	6,175
September 08, 2025	24.92	25.04	25.04	25.04	24.9	8,761
September 05, 2025	25.12	25.19	25.19	25.19	25.12	16,228
September 04, 2025	25.02	25.08	25.08	25.1	25.02	2,676
September 03, 2025	25.06	25.05	25.05	25.1	25.01	5,423
September 02, 2025	25.07	25.07	25.07	25.07	25.03	3,606
August 29, 2025	25.1	25	25	25.1	25	2,321
August 28, 2025	25	25.08	25.08	25.09	25	2,339
August 27, 2025	25.09	25.06	25.06	25.09	25	5,174
August 26, 2025	25.01	25.02	25.02	25.03	25	750
August 25, 2025	25	25	25	25.06	25	5,904
August 22, 2025	25	25.06	25.06	25.06	25	432
August 21, 2025	25	25	25	25.05	25	1,544
August 20, 2025	25	25.07	25.07	25.07	25	2,153
August 19, 2025	25	25.05	25.05	25.3	25	4,480
August 18, 2025	24.93	25.01	25.01	25.07	24.93	2,263
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

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