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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.3	61.77	61.77	62.23	61.21	38,212
February 19, 2026	61.23	61.33	61.33	61.54	61.12	14,879
February 18, 2026	61.28	61.28	61.28	62.13	60.9	25,800
February 17, 2026	61.02	61.42	61.42	61.53	60.59	47,600
February 13, 2026	61.05	60.99	60.99	61.26	60.85	58,845
February 12, 2026	61.87	61.03	61.03	61.87	61	11,010
February 11, 2026	61.72	61.57	61.57	62.01	61.51	10,600
February 10, 2026	61.71	61.51	61.51	61.88	61.42	17,800
February 09, 2026	61.61	61.6	61.6	61.7	61.18	15,000
February 06, 2026	60.82	61.4	61.4	61.51	60.36	31,700
February 05, 2026	60.5	60.37	60.37	61.19	60	14,800
February 04, 2026	60.65	60.84	60.84	61.13	60.56	17,137
February 03, 2026	61.34	60.69	60.69	61.34	60.3	15,905
February 02, 2026	60.91	60.98	60.98	61.37	60.66	22,400
January 30, 2026	60.91	60.77	60.77	61.4	60.44	17,800
January 29, 2026	60.88	60.89	60.89	60.99	60.34	30,500
January 28, 2026	61.2	60.84	60.84	61.64	60.41	45,800
January 27, 2026	61.01	60.95	60.95	61.28	60.95	19,000
January 26, 2026	61.04	60.88	60.88	61.34	60.73	17,920
January 23, 2026	60.71	60.73	60.73	61.43	60.67	18,900
January 22, 2026	60.41	60.62	60.62	61.18	60.41	29,285
January 21, 2026	60.48	60.4	60.4	60.69	60.03	45,200
January 20, 2026	60.02	60	60	60.57	59.75	55,400
January 16, 2026	60.15	60.5	60.5	61.14	60.15	147,000
January 15, 2026	60.48	60.26	60.26	61.02	60.07	51,523
January 14, 2026	60.27	60.22	60.37	60.88	59.96	35,695
January 13, 2026	60.98	60.48	60.48	61.06	60.37	37,600
January 12, 2026	60.34	60.75	60.75	61.2	59.99	44,919
January 09, 2026	60.35	60.35	60.35	61.26	59.95	24,300
January 08, 2026	59.88	60.03	60.03	60.19	59.54	47,704
January 07, 2026	60.1	59.54	59.54	60.92	59.43	75,521
January 06, 2026	59.59	59.89	59.89	60.03	59.59	28,000
January 05, 2026	58.93	59.58	59.58	59.86	58.73	81,838
January 02, 2026	59.14	58.82	58.82	59.16	58.56	53,749
December 31, 2025	58.75	58.73	58.73	59.19	58.58	25,800
December 30, 2025	58.74	58.8	58.8	59.33	58.5	40,000
December 29, 2025	58.73	58.72	58.72	59.99	58.19	41,405
December 26, 2025	59.21	58.78	58.78	59.51	58.63	57,728
December 24, 2025	58.81	58.96	58.96	59.16	58.72	17,600
December 23, 2025	58.47	58.78	58.78	59	58.43	30,600
December 22, 2025	58.51	58.56	58.56	59	58.5	33,600
December 19, 2025	58.19	58.51	58.51	58.78	58.04	15,500
December 18, 2025	58.04	58.07	58.07	58.75	57.84	33,300
December 17, 2025	58.55	57.73	57.73	58.55	57.73	20,439
December 16, 2025	58.65	58.31	58.31	58.66	58.07	12,114
December 15, 2025	58.71	58.51	58.51	58.82	58.51	20,800
December 12, 2025	59	58.56	58.56	59.17	58.32	25,600
December 11, 2025	58.76	59.05	59.05	59.22	58.61	36,000
December 10, 2025	58.17	58.84	58.84	58.84	58	40,910
December 09, 2025	58.77	58.27	58.27	58.92	58.22	65,000
December 08, 2025	59.44	58.59	58.59	59.44	58.45	25,800
December 05, 2025	59.1	59.18	59.18	59.43	59	17,000
December 04, 2025	58.73	58.92	58.92	59.09	58.71	8,500
December 03, 2025	58.53	58.89	58.89	58.89	58.29	14,900
December 02, 2025	58.47	58.65	58.65	58.82	58.47	12,541
December 01, 2025	58.73	58.4	58.4	59.33	58.4	10,701
November 28, 2025	58.39	58.74	58.74	59.1	58.39	5,300
November 26, 2025	57.52	58.02	58.02	58.62	57.52	16,002
November 25, 2025	57.59	57.82	57.82	57.96	57.11	21,840
November 24, 2025	56.82	57.45	57.45	57.45	56.46	25,100

General American Investors Company, Inc. (GAM) NYSE