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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	51.27	51.64	51.64	51.98	51.27	7,484
May 01, 2025	50.87	51.12	51.12	51.58	50.87	25,200
April 30, 2025	50.09	50.56	50.56	50.83	49.75	14,422
April 29, 2025	49.74	50.55	50.55	50.86	49.74	13,108
April 28, 2025	49.68	50.02	50.02	50.68	49.68	20,742
April 25, 2025	50.08	50.08	50.08	50.23	49.68	10,937
April 24, 2025	49.44	50.03	50.03	50.22	49.41	8,940
April 23, 2025	49.21	49.36	49.36	50.05	49.21	8,841
April 22, 2025	47.73	48.57	48.57	48.86	47.73	13,433
April 21, 2025	48.78	47.65	47.65	48.78	47.49	16,100
April 17, 2025	48.95	48.96	48.96	49.54	48.9	6,339
April 16, 2025	49.5	48.82	48.82	49.72	48.53	13,300
April 15, 2025	50.09	49.73	49.73	50.12	49.59	8,110
April 14, 2025	49.79	49.79	49.79	50.56	48.83	18,100
April 11, 2025	47.89	49.1	49.1	49.39	47.7	12,253
April 10, 2025	48.74	47.96	47.96	49.22	46.78	37,202
April 09, 2025	44.4	48.99	48.99	49.09	44.4	51,200
April 08, 2025	46.55	45.31	45.31	47.54	45.26	26,644
April 07, 2025	44.12	45.77	45.77	46.93	41.8	44,933
April 04, 2025	49.3	46.97	46.97	49.42	46.32	33,809
April 03, 2025	50	49.69	49.69	50.28	49.6	26,046
April 02, 2025	50.6	50.91	50.91	51.25	50.18	11,631
April 01, 2025	50.47	50.67	50.67	50.92	50.16	34,313
March 31, 2025	50.4	50.37	50.37	50.52	50.01	18,400
March 28, 2025	51	50.49	50.49	51	50.49	22,291
March 27, 2025	50.93	51.14	51.14	51.22	50.87	44,259
March 26, 2025	51.53	51.03	51.03	51.53	50.88	36,331
March 25, 2025	51.31	51.35	51.35	51.45	51.1	23,300
March 24, 2025	50.78	51.09	51.09	51.22	50.59	58,938
March 21, 2025	50.2	50.34	50.34	50.4	50.08	4,937
March 20, 2025	50.59	50.5	50.5	50.89	50.42	17,600
March 19, 2025	50.21	50.59	50.59	51.25	50.21	39,700
March 18, 2025	50.39	50.15	50.15	50.47	49.9	18,565
March 17, 2025	49.74	50.25	50.25	50.58	49.74	44,300
March 14, 2025	49.25	49.75	49.75	50.03	49.25	20,619
March 13, 2025	49.61	49.17	49.17	49.61	49.17	12,700
March 12, 2025	49.85	49.8	49.8	49.98	49.18	25,000
March 11, 2025	49.27	49.65	49.65	50	49.16	26,600
March 10, 2025	50.34	49.55	49.55	50.34	49.28	35,707
March 07, 2025	50.99	50.5	50.5	50.99	49.95	75,841
March 06, 2025	50.78	50.69	50.69	51.01	50.29	21,341
March 05, 2025	50.55	50.88	50.88	51.89	50.15	36,338
March 04, 2025	50.5	50.52	50.52	50.89	50.05	22,400
March 03, 2025	51.44	50.65	50.65	51.79	50.6	33,900
February 28, 2025	50.86	50.89	50.89	51.16	50.81	77,000
February 27, 2025	51.5	51.06	51.06	52.01	50.87	40,729
February 26, 2025	51.33	51.29	51.29	51.74	51.26	16,998
February 25, 2025	51.36	51.27	51.27	51.55	51.12	34,647
February 24, 2025	51.6	51.36	51.36	51.97	51.36	58,143
February 21, 2025	52.57	51.95	51.95	52.57	51.9	8,799
February 20, 2025	52.37	52.37	52.37	52.41	52.21	27,100
February 19, 2025	52.38	52.46	52.46	52.52	52.26	51,109
February 18, 2025	52.96	52.47	52.47	52.96	52.36	50,843
February 14, 2025	52.84	52.6	52.6	52.89	52.6	13,400
February 13, 2025	52.54	52.84	52.84	52.85	52.44	10,200
February 12, 2025	52.3	52.76	52.76	52.82	52.2	13,139
February 11, 2025	52.26	52.53	52.53	52.64	52.26	16,200
February 10, 2025	52.67	52.41	52.41	52.84	52.25	53,934
February 07, 2025	52.68	52.47	52.47	52.95	52.39	18,907
February 06, 2025	52.64	52.65	52.65	52.71	52.53	16,300

General American Investors Company, Inc. (GAM) NYSE