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 )

47.80 -0.75 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 30, 2002 8.850 9.013 8.850 8.996 29,107 +0.12(+1.34%)
Aug 29, 2002 8.911 8.928 8.860 8.877 34,694 -0.05(-0.57%)
Aug 28, 2002 9.054 9.054 8.928 8.928 31,165 -0.14(-1.57%)
Aug 27, 2002 9.183 9.302 9.064 9.071 58,803 -0.04(-0.49%)
Aug 26, 2002 9.149 9.176 9.088 9.115 15,288 -0.02(-0.22%)
Aug 23, 2002 9.268 9.268 9.101 9.135 46,748 -0.13(-1.43%)
Aug 22, 2002 9.098 9.268 9.081 9.268 55,863 +0.17(+1.87%)
Aug 21, 2002 9.088 9.166 9.030 9.098 92,321 +0.04(+0.49%)
Aug 20, 2002 9.176 9.176 9.030 9.054 88,499 +0.16(+1.84%)
Aug 16, 2002 8.867 8.928 8.860 8.891 109,374 +0.01(+0.11%)
Aug 15, 2002 8.843 8.894 8.826 8.880 44,396 +0.11(+1.20%)
Aug 14, 2002 8.605 8.782 8.465 8.775 79,973 +0.14(+1.57%)
Aug 13, 2002 8.649 8.710 8.632 8.639 99,378 -0.03(-0.35%)
Aug 12, 2002 8.571 8.683 8.537 8.670 128,780 +0.25(+2.99%)
Aug 07, 2002 8.401 8.418 8.265 8.418 126,133 +0.10(+1.19%)
Aug 06, 2002 8.180 8.333 8.078 8.319 154,065 +0.12(+1.49%)
Aug 05, 2002 8.282 8.285 8.180 8.197 100,554 -0.09(-1.03%)
Aug 02, 2002 8.367 8.387 8.282 8.282 58,803 -0.12(-1.42%)
Aug 01, 2002 8.670 8.690 8.401 8.401 117,607 -0.27(-3.06%)
Jul 31, 2002 8.516 8.666 8.496 8.666 65,566 +0.11(+1.27%)
Jul 30, 2002 8.503 8.632 8.367 8.557 186,995 +0.07(+0.84%)
Jul 29, 2002 8.163 8.486 8.163 8.486 133,778 +0.46(+5.72%)
Jul 26, 2002 7.925 8.027 7.908 8.027 131,132 +0.11(+1.42%)
Jul 25, 2002 7.908 8.044 7.707 7.914 226,688 -0.06(-0.73%)
Jul 24, 2002 7.568 7.972 7.568 7.972 337,533 +0.16(+2.09%)
Jul 23, 2002 7.993 8.010 7.806 7.809 177,587 -0.12(-1.46%)
Jul 22, 2002 8.061 8.153 7.921 7.925 309,013 -0.21(-2.55%)
Jul 19, 2002 8.367 8.367 8.129 8.132 207,871 -0.37(-4.36%)
Jul 17, 2002 8.469 8.625 8.469 8.503 274,319 -0.21(-2.38%)
Jul 12, 2002 8.775 8.802 8.646 8.710 1,617,101 -0.09(-0.97%)
Jul 11, 2002 8.877 8.877 8.673 8.795 185,819 -0.09(-1.03%)
Jul 10, 2002 9.231 9.231 8.867 8.887 81,443 -0.35(-3.79%)
Jul 09, 2002 9.248 9.248 9.238 9.238 68,800 -0.01(-0.11%)
Jul 08, 2002 9.319 9.319 9.248 9.248 74,092 -0.14(-1.49%)
Jul 05, 2002 9.064 9.387 9.064 9.387 45,866 +0.32(+3.53%)
Jul 04, 2002 9.064 9.074 8.918 9.067 50,865 +0.00(+0.00%)
Jul 03, 2002 9.064 9.074 8.918 9.067 50,865 +0.02(+0.23%)
Jul 02, 2002 9.319 9.319 8.996 9.047 129,368 -0.22(-2.39%)
Jul 01, 2002 9.455 9.523 9.268 9.268 51,159 -0.15(-1.62%)
Jun 28, 2002 9.292 9.442 9.292 9.421 74,092 +0.14(+1.47%)
Jun 27, 2002 9.299 9.370 9.251 9.285 122,605 +0.03(+0.29%)
Jun 26, 2002 9.200 9.258 9.149 9.258 129,368 -0.05(-0.58%)
Jun 25, 2002 9.370 9.510 9.309 9.312 114,079 -0.06(-0.65%)
Jun 21, 2002 9.455 9.516 9.455 9.374 130,838 -0.12(-1.22%)
Jun 20, 2002 9.523 9.574 9.472 9.489 101,436 -0.12(-1.24%)
Jun 19, 2002 9.693 9.727 9.584 9.608 119,077 -0.14(-1.43%)
Jun 18, 2002 9.608 9.778 9.608 9.748 47,042 +0.13(+1.31%)
Jun 17, 2002 9.421 9.622 9.421 9.622 94,379 +0.22(+2.31%)
Jun 14, 2002 9.421 9.421 9.319 9.404 100,848 -0.17(-1.78%)
Jun 12, 2002 9.523 9.625 9.438 9.574 105,552 +0.00(+0.00%)
Jun 11, 2002 9.714 9.806 9.557 9.574 81,149 -0.13(-1.30%)
Jun 10, 2002 9.659 9.758 9.659 9.700 60,861 -0.02(-0.24%)
Jun 07, 2002 9.652 9.727 9.574 9.724 67,918 +0.04(+0.39%)
Jun 06, 2002 9.897 9.897 9.686 9.686 66,742 -0.14(-1.45%)
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.