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 )

48.67 +0.12 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Sep 30, 2002 8.027 8.027 7.840 7.993 107,904 -0.07(-0.84%)
Sep 27, 2002 8.231 8.231 8.061 8.061 107,904 -0.19(-2.27%)
Sep 26, 2002 8.163 8.248 8.129 8.248 106,140 +0.10(+1.21%)
Sep 25, 2002 8.044 8.197 8.044 8.149 154,359 +0.09(+1.10%)
Sep 24, 2002 8.200 8.200 8.061 8.061 67,918 -0.14(-1.70%)
Sep 23, 2002 8.404 8.404 8.129 8.200 91,439 -0.25(-2.98%)
Sep 20, 2002 8.486 8.486 8.401 8.452 48,807 -0.04(-0.52%)
Sep 19, 2002 8.503 8.506 8.482 8.496 64,096 -0.04(-0.48%)
Sep 18, 2002 8.554 8.598 8.503 8.537 84,677 -0.17(-1.99%)
Sep 17, 2002 8.741 8.792 8.710 8.710 67,624 +0.05(+0.63%)
Sep 16, 2002 8.656 8.673 8.639 8.656 35,576 +0.02(+0.20%)
Sep 13, 2002 8.673 8.673 8.605 8.639 67,036 -0.05(-0.63%)
Sep 12, 2002 8.792 8.792 8.673 8.693 62,625 -0.13(-1.50%)
Sep 11, 2002 8.860 8.904 8.782 8.826 30,871 -0.02(-0.19%)
Sep 10, 2002 8.775 8.843 8.775 8.843 89,381 +0.11(+1.29%)
Sep 09, 2002 8.571 8.731 8.520 8.731 264,616 +0.01(+0.08%)
Sep 06, 2002 8.554 8.734 8.554 8.724 63,507 +0.17(+1.99%)
Sep 05, 2002 8.588 8.605 8.554 8.554 121,723 -0.09(-0.98%)
Sep 04, 2002 8.707 8.707 8.554 8.639 100,554 -0.10(-1.17%)
Sep 03, 2002 8.911 8.911 8.741 8.741 35,282 -0.26(-2.84%)
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%)
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.