Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General American Investors Company, Inc. (NY: GAM )

48.15 +0.60 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.557 9.615 9.530 9.533 62,625 +0.02(+0.25%)
Jul 30, 2003 9.506 9.530 9.506 9.510 18,523 +0.01(+0.07%)
Jul 29, 2003 9.530 9.557 9.472 9.503 88,205 -0.04(-0.39%)
Jul 28, 2003 9.557 9.608 9.523 9.540 66,154 -0.03(-0.36%)
Jul 25, 2003 9.452 9.608 9.428 9.574 57,039 +0.13(+1.40%)
Jul 24, 2003 9.499 9.574 9.442 9.442 64,390 -0.03(-0.29%)
Jul 23, 2003 9.476 9.489 9.391 9.469 50,277 -0.00(-0.04%)
Jul 22, 2003 9.438 9.510 9.394 9.472 48,219 +0.06(+0.69%)
Jul 21, 2003 9.472 9.472 9.404 9.408 12,642 -0.06(-0.68%)
Jul 18, 2003 9.435 9.499 9.404 9.472 25,285 +0.05(+0.51%)
Jul 17, 2003 9.489 9.489 9.363 9.425 52,629 -0.09(-0.96%)
Jul 16, 2003 9.642 9.642 9.455 9.516 75,562 -0.04(-0.43%)
Jul 15, 2003 9.646 9.646 9.540 9.557 16,171 -0.07(-0.74%)
Jul 14, 2003 9.578 9.676 9.578 9.629 62,625 +0.12(+1.25%)
Jul 11, 2003 9.421 9.523 9.421 9.510 67,330 +0.09(+0.90%)
Jul 10, 2003 9.472 9.472 9.377 9.425 91,733 -0.10(-1.04%)
Jul 09, 2003 9.540 9.547 9.513 9.523 54,099 -0.02(-0.18%)
Jul 08, 2003 9.503 9.540 9.479 9.540 29,695 +0.03(+0.29%)
Jul 07, 2003 9.435 9.520 9.425 9.513 42,632 +0.13(+1.41%)
Jul 03, 2003 9.394 9.431 9.380 9.380 12,054 -0.03(-0.33%)
Jul 02, 2003 9.346 9.431 9.346 9.411 31,459 +0.09(+0.99%)
Jul 01, 2003 9.285 9.346 9.200 9.319 54,099 -0.01(-0.15%)
Jun 30, 2003 9.323 9.353 9.285 9.333 49,395 +0.01(+0.15%)
Jun 27, 2003 9.360 9.401 9.319 9.319 56,745 -0.07(-0.80%)
Jun 26, 2003 9.397 9.401 9.319 9.394 47,336 -0.00(-0.04%)
Jun 25, 2003 9.370 9.435 9.360 9.397 34,988 +0.01(+0.14%)
Jun 24, 2003 9.319 9.394 9.302 9.384 48,219 +0.07(+0.73%)
Jun 23, 2003 9.438 9.438 9.306 9.316 76,150 -0.17(-1.83%)
Jun 20, 2003 9.523 9.523 9.459 9.489 24,991 +0.02(+0.18%)
Jun 19, 2003 9.632 9.632 9.472 9.472 75,562 -0.14(-1.45%)
Jun 18, 2003 9.608 9.656 9.578 9.612 37,340 -0.04(-0.42%)
Jun 17, 2003 9.612 9.652 9.591 9.652 57,627 +0.05(+0.50%)
Jun 16, 2003 9.489 9.608 9.489 9.605 61,449 +0.18(+1.91%)
Jun 13, 2003 9.510 9.520 9.411 9.425 50,571 -0.08(-0.86%)
Jun 12, 2003 9.523 9.554 9.479 9.506 67,330 -0.01(-0.14%)
Jun 11, 2003 9.421 9.520 9.397 9.520 78,502 +0.10(+1.08%)
Jun 10, 2003 9.438 9.438 9.360 9.418 69,682 +0.06(+0.69%)
Jun 09, 2003 9.404 9.404 9.336 9.353 138,776 -0.10(-1.01%)
Jun 06, 2003 9.499 9.578 9.428 9.448 224,336 +0.03(+0.36%)
Jun 05, 2003 9.353 9.431 9.336 9.414 116,137 +0.04(+0.47%)
Jun 04, 2003 9.224 9.370 9.224 9.370 117,313 +0.16(+1.77%)
Jun 03, 2003 9.204 9.224 9.183 9.207 75,268 +0.00(+0.04%)
Jun 02, 2003 9.149 9.265 9.149 9.204 78,502 +0.09(+0.93%)
May 30, 2003 8.999 9.118 8.999 9.118 49,983 +0.15(+1.71%)
May 29, 2003 8.996 9.064 8.965 8.965 111,138 -0.04(-0.49%)
May 28, 2003 8.999 9.044 8.996 9.010 66,448 +0.01(+0.11%)
May 27, 2003 8.809 9.003 8.792 8.999 66,154 +0.17(+1.97%)
May 23, 2003 8.772 8.850 8.772 8.826 75,562 +0.03(+0.39%)
May 22, 2003 8.717 8.809 8.717 8.792 27,637 +0.06(+0.70%)
May 21, 2003 8.642 8.731 8.639 8.731 59,979 +0.07(+0.79%)
May 20, 2003 8.646 8.714 8.598 8.663 142,304 +0.04(+0.47%)
May 19, 2003 8.795 8.795 8.608 8.622 46,454 -0.17(-1.97%)
May 16, 2003 8.782 8.829 8.748 8.795 32,342 -0.01(-0.15%)
May 15, 2003 8.809 8.836 8.792 8.809 87,029 +0.03(+0.39%)
May 14, 2003 8.843 8.843 8.717 8.775 73,504 -0.03(-0.39%)
May 13, 2003 8.802 8.836 8.785 8.809 83,501 -0.02(-0.19%)
May 12, 2003 8.690 8.840 8.680 8.826 89,675 +0.11(+1.21%)
May 09, 2003 8.639 8.741 8.639 8.721 71,152 +0.07(+0.83%)
May 08, 2003 8.693 8.697 8.625 8.649 41,750 -0.09(-1.05%)
May 07, 2003 8.755 8.772 8.683 8.741 72,328 -0.02(-0.23%)
May 06, 2003 8.673 8.775 8.673 8.761 85,853 +0.07(+0.82%)
May 05, 2003 8.704 8.738 8.639 8.690 88,205 -0.02(-0.20%)
May 02, 2003 8.588 8.734 8.588 8.707 99,966 +0.10(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.