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 )

49.09 -0.12 (-0.24%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 13, 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, 2009 7.129 7.200 7.125 7.180 168,422 +0.04(+0.52%)
Jul 30, 2009 7.027 7.227 7.027 7.142 200,955 +0.12(+1.65%)
Jul 29, 2009 7.013 7.057 6.949 7.027 311,389 -0.02(-0.34%)
Jul 28, 2009 7.068 7.071 6.972 7.051 400,800 -0.02(-0.24%)
Jul 27, 2009 6.997 7.068 6.976 7.068 153,883 +0.08(+1.12%)
Jul 24, 2009 6.884 6.989 6.836 6.989 99,754 +0.07(+0.98%)
Jul 23, 2009 6.761 6.929 6.761 6.921 199,650 +0.18(+2.72%)
Jul 22, 2009 6.693 6.751 6.680 6.738 83,880 +0.00(+0.00%)
Jul 21, 2009 6.748 6.748 6.666 6.738 106,384 +0.06(+0.97%)
Jul 20, 2009 6.561 6.673 6.561 6.673 72,596 +0.13(+1.97%)
Jul 17, 2009 6.513 6.564 6.507 6.544 106,919 +0.04(+0.63%)
Jul 16, 2009 6.425 6.523 6.425 6.503 68,332 +0.08(+1.22%)
Jul 15, 2009 6.323 6.451 6.323 6.425 90,848 +0.16(+2.59%)
Jul 14, 2009 6.217 6.268 6.200 6.263 63,234 +0.06(+1.01%)
Jul 13, 2009 6.122 6.204 6.112 6.200 100,260 +0.15(+2.53%)
Jul 10, 2009 6.034 6.088 6.020 6.047 91,430 +0.00(+0.06%)
Jul 09, 2009 6.088 6.156 6.044 6.044 99,904 -0.02(-0.28%)
Jul 08, 2009 6.156 6.156 6.003 6.061 400,908 -0.05(-0.89%)
Jul 07, 2009 6.173 6.200 6.091 6.115 182,544 -0.10(-1.59%)
Jul 06, 2009 6.207 6.231 6.136 6.214 215,636 -0.08(-1.24%)
Jul 02, 2009 6.353 6.353 6.231 6.292 227,576 -0.15(-2.27%)
Jul 01, 2009 6.432 6.483 6.432 6.438 257,363 +0.06(+0.96%)
Jun 30, 2009 6.415 6.445 6.364 6.377 172,559 -0.01(-0.16%)
Jun 29, 2009 6.353 6.411 6.336 6.387 65,574 +0.05(+0.84%)
Jun 26, 2009 6.306 6.343 6.299 6.334 65,736 +0.03(+0.45%)
Jun 25, 2009 6.207 6.306 6.200 6.306 116,898 +0.12(+1.87%)
Jun 24, 2009 6.207 6.231 6.166 6.190 55,340 +0.04(+0.61%)
Jun 23, 2009 6.166 6.180 6.078 6.153 117,201 -0.01(-0.22%)
Jun 22, 2009 6.251 6.272 6.122 6.166 126,724 -0.17(-2.63%)
Jun 19, 2009 6.347 6.398 6.313 6.333 41,815 -0.01(-0.16%)
Jun 18, 2009 6.350 6.360 6.292 6.343 60,320 +0.04(+0.59%)
Jun 17, 2009 6.296 6.319 6.251 6.306 132,496 +0.00(+0.00%)
Jun 16, 2009 6.462 6.476 6.306 6.306 70,608 -0.09(-1.33%)
Jun 15, 2009 6.554 6.554 6.384 6.391 120,685 -0.23(-3.49%)
Jun 12, 2009 6.578 6.649 6.540 6.622 55,075 -0.02(-0.36%)
Jun 11, 2009 6.534 6.673 6.534 6.646 58,671 +0.12(+1.88%)
Jun 10, 2009 6.639 6.639 6.483 6.523 104,288 -0.01(-0.10%)
Jun 09, 2009 6.520 6.534 6.469 6.530 88,143 +0.07(+1.05%)
Jun 08, 2009 6.425 6.483 6.389 6.462 143,122 -0.10(-1.55%)
Jun 05, 2009 6.632 6.632 6.530 6.564 72,848 +0.01(+0.16%)
Jun 04, 2009 6.442 6.568 6.387 6.554 88,096 +0.13(+2.07%)
Jun 03, 2009 6.466 6.469 6.421 6.421 114,252 -0.09(-1.36%)
Jun 02, 2009 6.449 6.530 6.415 6.510 99,584 +0.05(+0.82%)
Jun 01, 2009 6.347 6.503 6.326 6.457 128,133 +0.21(+3.40%)
May 29, 2009 6.279 6.279 6.149 6.245 89,090 +0.02(+0.36%)
May 28, 2009 6.180 6.224 6.102 6.222 97,687 +0.11(+1.81%)
May 27, 2009 6.251 6.272 6.112 6.112 104,661 -0.13(-2.07%)
May 26, 2009 6.061 6.262 6.020 6.241 151,886 +0.17(+2.74%)
May 22, 2009 6.078 6.108 6.030 6.074 74,598 +0.05(+0.85%)
May 21, 2009 6.081 6.083 5.986 6.023 247,789 -0.13(-2.05%)
May 20, 2009 6.275 6.319 6.149 6.149 107,995 -0.01(-0.17%)
May 19, 2009 6.095 6.183 6.091 6.159 106,578 +0.05(+0.78%)
May 18, 2009 6.006 6.112 5.969 6.112 77,873 +0.18(+3.10%)
May 15, 2009 6.023 6.037 5.918 5.928 58,624 -0.09(-1.50%)
May 14, 2009 5.955 6.034 5.945 6.018 113,946 +0.07(+1.11%)
May 13, 2009 6.061 6.061 5.918 5.952 134,595 -0.23(-3.69%)
May 12, 2009 6.231 6.241 6.047 6.180 175,055 +0.02(+0.39%)
May 11, 2009 6.153 6.217 6.122 6.156 121,644 -0.09(-1.36%)
May 08, 2009 6.241 6.289 6.204 6.241 128,541 +0.12(+1.89%)
May 07, 2009 6.245 6.287 6.105 6.125 146,982 -0.11(-1.69%)
May 06, 2009 6.214 6.231 6.105 6.231 104,391 +0.13(+2.06%)
May 05, 2009 6.122 6.139 6.054 6.105 166,473 -0.02(-0.28%)
May 04, 2009 5.945 6.122 5.932 6.122 315,705 +0.22(+3.69%)
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.