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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	62.33	62.6	62.6	62.87	62.33	14,900
October 20, 2025	62.21	62.65	62.65	63.19	62.21	18,040
October 17, 2025	62.74	62.16	62.16	62.74	62.13	19,249
October 16, 2025	63.65	62.75	62.75	63.65	62.51	6,241
October 15, 2025	63.02	62.78	62.78	63.98	62.31	28,600
October 14, 2025	63.23	62.92	62.92	63.75	62.71	12,743
October 13, 2025	63.75	63.27	63.27	64.27	63.08	39,930
October 10, 2025	63.82	63	63	64	62.92	16,526
October 09, 2025	63.36	63.7	63.7	63.7	63.36	26,211
October 08, 2025	64.13	63.5	63.5	64.13	63.21	9,741
October 07, 2025	63.75	63.25	63.25	63.75	63.2	32,624
October 06, 2025	62.7	63.03	63.03	63.34	62.7	8,800
October 03, 2025	62.07	62.84	62.84	63.19	62.07	9,500
October 02, 2025	62.27	62.26	62.26	62.54	62.23	12,645
October 01, 2025	61.56	62.28	62.28	62.57	61.56	10,610
September 30, 2025	61.87	62.21	62.21	62.7	61.84	13,200
September 29, 2025	62.25	62.12	62.12	62.75	61.9	12,100
September 26, 2025	61.03	61.68	61.68	62.36	61	33,201
September 25, 2025	61.36	60.87	60.87	62.11	60.87	13,513
September 24, 2025	61.65	61.74	61.74	62.36	61.65	8,029
September 23, 2025	62.07	62.02	62.02	62.84	61.98	10,700
September 22, 2025	61.35	61.85	61.85	62.53	61.35	11,621
September 19, 2025	61.72	61.74	61.74	61.97	61.72	10,542
September 18, 2025	61.42	61.6	61.6	62.13	61.31	10,900
September 17, 2025	61.77	61.47	61.47	62.11	61.25	12,700
September 16, 2025	61.63	61.36	61.36	61.91	61.12	10,411
September 15, 2025	61.1	61.28	61.28	61.74	61.1	13,800
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

General American Investors Company, Inc. (GAM) NYSE