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, 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%)
Jun 05, 2002 9.846 9.897 9.761 9.829 102,024 -0.22(-2.20%)
May 31, 2002 10.03 10.17 10.03 10.05 72,328 -0.07(-0.74%)
May 28, 2002 10.25 10.27 10.11 10.13 90,851 -0.10(-0.93%)
May 27, 2002 10.27 10.27 10.20 10.22 30,283 +0.00(+0.00%)
May 24, 2002 10.27 10.27 10.20 10.22 30,283 -0.04(-0.40%)
May 23, 2002 10.25 10.27 10.20 10.26 68,506 -0.01(-0.10%)
May 22, 2002 10.31 10.31 10.24 10.27 39,104 -0.04(-0.43%)
May 21, 2002 10.41 10.44 10.29 10.32 27,931 -0.07(-0.65%)
May 20, 2002 10.41 10.43 10.38 10.38 42,632 -0.05(-0.52%)
May 17, 2002 10.44 10.44 10.39 10.44 38,810 +0.03(+0.26%)
May 16, 2002 10.34 10.43 10.34 10.41 2,528,558 -0.00(-0.03%)
May 15, 2002 10.39 10.42 10.37 10.41 36,752 +0.03(+0.33%)
May 14, 2002 10.37 10.41 10.34 10.38 100,554 +0.06(+0.56%)
May 13, 2002 10.27 10.35 10.24 10.32 70,858 +0.06(+0.63%)
May 10, 2002 10.38 10.39 10.24 10.26 93,203 -0.10(-0.95%)
May 09, 2002 10.47 10.47 10.36 10.36 58,215 -0.15(-1.46%)
May 08, 2002 10.31 10.51 10.31 10.51 70,564 +0.24(+2.32%)
May 07, 2002 10.35 10.37 10.24 10.27 100,260 -0.05(-0.49%)
May 06, 2002 10.44 10.46 10.32 10.32 56,451 -0.12(-1.14%)
May 03, 2002 10.54 10.58 10.35 10.44 48,807 -0.10(-0.97%)
May 02, 2002 10.64 10.67 10.53 10.54 63,213 -0.07(-0.64%)
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.