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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	56.77	56.56	56.56	57.18	56.33	21,000
November 20, 2025	57.59	56.67	56.67	58.22	56.67	25,620
November 19, 2025	56.79	57.01	57.01	57.33	56.79	17,500
November 18, 2025	56.99	56.71	56.71	56.99	56.24	27,931
November 17, 2025	58.75	56.89	56.89	58.77	56.56	45,333
November 14, 2025	63.29	63.61	57.21	64.22	63.17	23,900
November 13, 2025	63.85	63.48	63.48	64.4	63.47	33,200
November 12, 2025	63.99	63.67	63.67	64.22	63.59	14,800
November 11, 2025	64.04	63.77	63.77	64.04	63.5	27,500
November 10, 2025	63.08	63.44	63.44	63.7	62.92	18,500
November 07, 2025	63.57	62.79	62.79	63.57	62.31	19,800
November 06, 2025	63.53	62.63	62.63	64	62.63	25,618
November 05, 2025	63.49	62.95	62.95	63.56	62.9	4,649
November 04, 2025	63.01	63.18	63.18	63.57	62.79	8,812
November 03, 2025	64.16	63.41	63.41	64.16	63.39	10,124
October 31, 2025	64	63.75	63.75	64	63.14	6,207
October 30, 2025	63.49	63.75	63.75	63.97	63.27	24,315
October 29, 2025	63.88	63.42	63.42	63.97	63.01	20,812
October 28, 2025	63.21	63.51	63.51	63.64	63.01	31,900
October 27, 2025	63.21	63.12	63.12	63.68	63.01	16,200
October 24, 2025	63.09	63.01	63.01	63.99	63.01	10,713
October 23, 2025	62.27	62.67	62.67	62.97	62.27	9,445
October 22, 2025	62.73	62.54	62.54	62.73	62.25	5,300

General American Investors Company, Inc. (GAM) NYSE