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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	61.16	61.3	61.3	61.6	61.12	10,000
September 11, 2025	60.82	61.33	61.58	61.79	60.82	9,837
September 10, 2025	60.5	60.71	60.71	60.99	60.5	6,415
September 09, 2025	60.31	60.5	60.5	61.18	60.31	10,511
September 08, 2025	60.7	60.52	60.52	61.41	60.34	7,032
September 05, 2025	60.7	60.4	60.4	60.7	60.11	10,011
September 04, 2025	60.44	60.17	60.17	60.78	60.16	11,897
September 03, 2025	59.84	60.22	60.22	60.5	59.84	8,200
September 02, 2025	59.66	59.83	59.83	60	59.63	6,700
August 29, 2025	59.7	60.1	60.1	60.2	59.7	29,616
August 28, 2025	59.62	59.95	59.95	60.15	59.6	15,800
August 27, 2025	59.73	59.58	59.58	59.87	59.39	23,125
August 26, 2025	59.55	59.59	59.59	60.51	59.45	15,600
August 25, 2025	59.6	59.71	59.71	59.93	59.6	16,200
August 22, 2025	59.02	59.99	59.99	60.15	59.02	32,100
August 21, 2025	59.05	59.06	59.06	59.33	58.97	41,000
August 20, 2025	58.74	59.01	59.01	59.44	58.74	34,334
August 19, 2025	59.06	59.13	59.13	59.39	58.96	34,407
August 18, 2025	58.98	58.91	58.91	59.48	58.91	27,242
August 15, 2025	59.12	59.03	59.03	59.38	59.03	12,503
August 14, 2025	58.69	58.85	58.85	59.6	58.69	9,400
August 13, 2025	58.62	59.01	59.01	59.64	58.62	13,996
August 12, 2025	58.49	58.69	58.69	58.69	58.13	5,000
August 11, 2025	57.95	58.16	58.16	58.66	57.95	3,938
August 08, 2025	57.55	58.35	58.35	58.42	57.55	10,445
August 07, 2025	57.97	57.67	57.67	58.19	57.67	22,300
August 06, 2025	57.4	57.45	57.45	58.13	57.39	9,514
August 05, 2025	57.19	57.34	57.34	57.75	56.89	8,710
August 04, 2025	56.82	57	57	57.16	56.8	8,300
August 01, 2025	56.27	56.39	56.39	56.97	56.27	23,742
July 31, 2025	57.01	57.17	57.17	57.99	57.01	18,948
July 30, 2025	57.25	56.86	56.86	57.25	56.84	13,427
July 29, 2025	57.27	57.27	57.27	57.47	57.27	9,500
July 28, 2025	57.31	57.38	57.38	57.61	57.21	32,232
July 25, 2025	57.8	57.59	57.59	57.8	56.98	23,900
July 24, 2025	57.17	57.55	57.55	58.19	57.17	48,400
July 23, 2025	57.81	57.63	57.63	58.19	57.41	50,040
July 22, 2025	57.27	57.21	57.21	57.41	57.06	19,500
July 21, 2025	57.27	57.29	57.29	57.5	57.15	10,600
July 18, 2025	57.05	57	57	57.46	56.92	25,000
July 17, 2025	56.57	57.14	57.14	57.25	56.57	32,125
July 16, 2025	56.59	56.73	56.73	56.91	56.59	21,400
July 15, 2025	56.88	56.69	56.69	57.06	56.6	18,630
July 14, 2025	56.83	56.88	56.88	57.1	56.64	31,800
July 11, 2025	56.01	56.75	56.75	57.3	56.01	15,611
July 10, 2025	56.78	56.85	56.85	56.99	56.41	19,400
July 09, 2025	56.92	56.72	56.72	57.54	56.4	12,111
July 08, 2025	56.73	56.58	56.58	56.81	56.28	23,100
July 07, 2025	56.5	56.33	56.33	56.69	56.23	40,300
July 03, 2025	56.5	56.62	56.62	56.64	56.47	5,600
July 02, 2025	56.2	56.2	56.2	57.09	55.76	15,700
July 01, 2025	56.13	56.22	56.22	56.5	55.86	7,300
June 30, 2025	56.09	56.04	56.04	56.34	55.93	8,600
June 27, 2025	55.18	55.68	55.68	56.41	55.09	18,200
June 26, 2025	55.09	55.28	55.28	55.6	55.09	50,607
June 25, 2025	55.1	55.09	55.09	55.52	55.01	19,200
June 24, 2025	54.75	55.07	55.07	55.23	54.75	16,700
June 23, 2025	54.01	54.48	54.48	54.66	53.9	20,000
June 20, 2025	54.17	54	54	54.4	53.78	10,114
June 18, 2025	54.12	53.98	53.98	54.57	53.97	28,501

General American Investors Company, Inc. (GAM) NYSE