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 29, 2011 9.434 9.562 9.275 9.458 271,333 -0.05(-0.51%)
Jul 28, 2011 9.541 9.603 9.451 9.506 125,393 -0.04(-0.47%)
Jul 27, 2011 9.762 9.762 9.506 9.551 135,621 -0.23(-2.33%)
Jul 26, 2011 9.804 9.811 9.738 9.780 126,593 -0.03(-0.28%)
Jul 25, 2011 9.773 9.835 9.721 9.807 134,199 -0.09(-0.94%)
Jul 22, 2011 9.873 9.908 9.856 9.901 102,422 +0.04(+0.42%)
Jul 21, 2011 9.717 9.883 9.717 9.859 118,699 +0.15(+1.53%)
Jul 20, 2011 9.728 9.752 9.704 9.710 80,482 +0.01(+0.14%)
Jul 19, 2011 9.579 9.714 9.579 9.697 163,295 +0.12(+1.23%)
Jul 18, 2011 9.634 9.638 9.531 9.579 68,854 -0.15(-1.49%)
Jul 15, 2011 9.707 9.773 9.638 9.724 66,159 +0.04(+0.43%)
Jul 14, 2011 9.773 9.821 9.683 9.683 32,291 -0.09(-0.92%)
Jul 13, 2011 9.755 9.873 9.728 9.773 103,766 +0.06(+0.57%)
Jul 12, 2011 9.721 9.790 9.717 9.717 52,499 -0.02(-0.18%)
Jul 11, 2011 9.769 9.786 9.710 9.735 66,104 -0.16(-1.61%)
Jul 08, 2011 9.866 9.905 9.825 9.894 63,519 -0.06(-0.63%)
Jul 07, 2011 9.908 9.975 9.901 9.956 122,681 +0.15(+1.52%)
Jul 06, 2011 9.797 9.832 9.776 9.807 73,964 -0.01(-0.11%)
Jul 05, 2011 9.787 9.821 9.755 9.818 79,551 -0.03(-0.28%)
Jul 01, 2011 9.728 9.856 9.728 9.845 128,476 +0.14(+1.46%)
Jun 30, 2011 9.621 9.717 9.617 9.704 82,477 +0.08(+0.86%)
Jun 29, 2011 9.548 9.648 9.534 9.621 63,938 +0.11(+1.16%)
Jun 28, 2011 9.382 9.510 9.382 9.510 53,546 +0.11(+1.14%)
Jun 27, 2011 9.289 9.414 9.289 9.403 73,247 +0.11(+1.23%)
Jun 24, 2011 9.413 9.417 9.268 9.289 78,938 -0.13(-1.36%)
Jun 23, 2011 9.320 9.437 9.216 9.417 90,866 -0.02(-0.18%)
Jun 22, 2011 9.396 9.531 9.396 9.434 71,937 -0.04(-0.40%)
Jun 21, 2011 9.347 9.479 9.347 9.472 24,062 +0.13(+1.37%)
Jun 20, 2011 9.333 9.344 9.327 9.344 85,511 +0.03(+0.37%)
Jun 17, 2011 9.323 9.331 9.271 9.309 22,711 +0.06(+0.60%)
Jun 16, 2011 9.285 9.337 9.216 9.254 42,227 -0.04(-0.45%)
Jun 15, 2011 9.320 9.330 9.223 9.295 79,554 -0.10(-1.07%)
Jun 14, 2011 9.378 9.417 9.340 9.396 107,731 +0.04(+0.44%)
Jun 13, 2011 9.468 9.470 9.354 9.354 92,746 -0.11(-1.21%)
Jun 10, 2011 9.475 9.475 9.420 9.468 169,605 -0.07(-0.69%)
Jun 09, 2011 9.479 9.569 9.441 9.534 156,734 +0.04(+0.40%)
Jun 08, 2011 9.541 9.579 9.465 9.496 99,371 -0.05(-0.54%)
Jun 07, 2011 9.593 9.610 9.548 9.548 98,914 +0.02(+0.25%)
Jun 06, 2011 9.659 9.659 9.524 9.524 106,415 -0.11(-1.15%)
Jun 03, 2011 9.638 9.672 9.600 9.634 98,098 -0.07(-0.71%)
May 24, 2011 9.683 9.742 9.683 9.704 77,301 -0.00(-0.04%)
May 23, 2011 9.793 9.793 9.627 9.707 65,182 -0.15(-1.51%)
May 20, 2011 9.890 9.890 9.821 9.856 17,627 -0.06(-0.56%)
May 19, 2011 9.959 9.984 9.873 9.911 56,495 -0.01(-0.10%)
May 18, 2011 9.863 9.939 9.863 9.921 60,859 +0.02(+0.24%)
May 17, 2011 9.887 9.914 9.849 9.897 63,265 -0.05(-0.52%)
May 16, 2011 9.942 10.01 9.942 9.949 70,991 -0.05(-0.48%)
May 13, 2011 10.03 10.11 9.977 9.997 71,714 -0.02(-0.24%)
May 12, 2011 9.918 10.04 9.897 10.02 65,642 +0.06(+0.63%)
May 11, 2011 9.942 10.04 9.942 9.959 81,725 -0.08(-0.83%)
May 10, 2011 9.942 10.04 9.942 10.04 166,598 +0.11(+1.08%)
May 09, 2011 9.901 9.949 9.890 9.935 104,414 +0.04(+0.45%)
May 06, 2011 9.890 9.977 9.842 9.890 88,162 +0.02(+0.25%)
May 05, 2011 9.914 9.942 9.811 9.866 95,487 -0.13(-1.31%)
May 04, 2011 10.08 10.08 9.939 9.997 48,210 -0.02(-0.21%)
May 03, 2011 9.994 10.02 9.967 10.02 64,609 -0.02(-0.21%)
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.