General American Investors Company Inc (GAM-B)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 24.8099 | -0.05 | -0.20 | 24.9 | 24.9 | 24.7601 | 6362 |
| 1721774400 | 24.86 | 0 | 0.00 | 24.93 | 24.93 | 24.85 | 3758 |
| 1721688000 | 24.86 | 0.06 | 0.26 | 24.81 | 24.9345 | 24.81 | 4425 |
| 1721428800 | 24.795 | -0.2 | -0.78 | 25.02 | 25.02 | 24.76 | 21101 |
| 1721342400 | 24.99 | 0.04 | 0.18 | 24.98 | 25.025 | 24.9202 | 10322 |
| 1721256000 | 24.945 | -0.03 | -0.10 | 24.98 | 24.98 | 24.945 | 815 |
| 1721169600 | 24.97 | 0.1 | 0.40 | 24.9205 | 24.98 | 24.91 | 2474 |
| 1721083200 | 24.8699 | 0.03 | 0.12 | 24.91 | 24.91 | 24.8262 | 3919 |
| 1720824000 | 24.84 | -0.05 | -0.20 | 24.9 | 24.9 | 24.84 | 5879 |
| 1720737600 | 24.89 | 0.11 | 0.44 | 24.8 | 24.89 | 24.76 | 4711 |
| 1720651200 | 24.78 | -0.06 | -0.24 | 24.793 | 24.8505 | 24.7671 | 3584 |
| 1720564800 | 24.84 | 0.09 | 0.36 | 24.88 | 24.88 | 24.8085 | 1760 |
| 1720478400 | 24.75 | 0.03 | 0.12 | 24.8 | 24.86 | 24.75 | 1607 |
| 1720219200 | 24.72 | -0.1 | -0.40 | 24.84 | 24.89 | 24.665 | 10846 |
| 1720040640 | 24.82 | -0.01 | -0.04 | 24.76 | 24.83 | 24.76 | 2316 |
| 1719960000 | 24.83 | 0.05 | 0.20 | 24.8 | 24.85 | 24.7 | 5298 |
| 1719873600 | 24.7815 | 0 | 0.01 | 24.89 | 24.89 | 24.78 | 5985 |
| 1719614400 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 0 |
| 1719528000 | 24.78 | -0.09 | -0.36 | 24.8628 | 24.93 | 24.62 | 13333 |
| 1719441600 | 24.8699 | -0.01 | -0.04 | 24.84 | 24.8729 | 24.84 | 4397 |
| 1719355200 | 24.88 | 0.06 | 0.24 | 24.84 | 24.88 | 24.7881 | 17185 |
| 1719268800 | 24.82 | 0.09 | 0.36 | 24.8 | 24.84 | 24.715 | 5987 |
| 1719009600 | 24.7321 | 0.08 | 0.33 | 24.69 | 24.81 | 24.62 | 11670 |
| 1718923200 | 24.65 | -0.14 | -0.56 | 24.68 | 24.88 | 24.54 | 32102 |
| 1718750400 | 24.79 | -0.01 | -0.04 | 24.7268 | 24.79 | 24.62 | 5721 |
| 1718664000 | 24.8 | 0.19 | 0.77 | 24.75 | 24.82 | 24.72 | 10175 |
| 1718404800 | 24.61 | -0.13 | -0.53 | 24.73 | 24.88 | 24.61 | 10517 |
| 1718318400 | 24.74 | 0.03 | 0.12 | 24.76 | 24.76 | 24.69 | 3055 |
| 1718232000 | 24.71 | 0.03 | 0.12 | 24.75 | 24.76 | 24.6 | 6242 |
| 1718145600 | 24.68 | -0.04 | -0.16 | 24.7 | 24.78 | 24.66 | 12778 |
| 1718059200 | 24.72 | 0.02 | 0.08 | 24.66 | 24.72 | 24.6501 | 6685 |
| 1717800000 | 24.6999 | -0.24 | -0.96 | 24.62 | 24.7205 | 24.57 | 15452 |
| 1717713600 | 24.94 | 0.1 | 0.40 | 24.97 | 25 | 24.85 | 24203 |
| 1717627200 | 24.84 | -0.06 | -0.24 | 24.93 | 24.977 | 24.84 | 6597 |
| 1717540800 | 24.9 | -0.03 | -0.12 | 24.93 | 24.95 | 24.83 | 5179 |
| 1717454400 | 24.93 | 0.13 | 0.52 | 24.8 | 24.9487 | 24.8 | 7563 |
| 1717195200 | 24.8 | 0.02 | 0.08 | 24.7735 | 24.84 | 24.75 | 7000 |
| 1717108800 | 24.78 | 0.1 | 0.41 | 24.712 | 24.8 | 24.712 | 6110 |
| 1717022400 | 24.68 | -0.09 | -0.36 | 24.75 | 24.77 | 24.6301 | 11852 |
| 1716936000 | 24.7699 | -0.01 | -0.04 | 24.8 | 24.8 | 24.66 | 5985 |
| 1716590400 | 24.7799 | 0.11 | 0.45 | 24.655 | 24.7963 | 24.6101 | 8322 |
| 1716504000 | 24.67 | 0.06 | 0.24 | 24.61 | 24.73 | 24.61 | 13723 |
| 1716417600 | 24.61 | -0.02 | -0.08 | 24.63 | 24.66 | 24.61 | 9047 |
| 1716331200 | 24.6301 | 0 | 0.00 | 24.64 | 24.72 | 24.63 | 15930 |
| 1716244800 | 24.63 | -0.09 | -0.37 | 24.7 | 24.7 | 24.63 | 18510 |
| 1715985600 | 24.7207 | -0.07 | -0.28 | 24.67 | 24.7485 | 24.65 | 7119 |
| 1715899200 | 24.7902 | 0.03 | 0.11 | 24.74 | 24.7902 | 24.7 | 9601 |
| 1715812800 | 24.7627 | 0.06 | 0.25 | 24.77 | 24.77 | 24.72 | 8980 |
| 1715726400 | 24.7 | -0.05 | -0.20 | 24.76 | 24.76 | 24.7 | 4519 |
| 1715640000 | 24.7506 | 0.05 | 0.20 | 24.76 | 24.76 | 24.68 | 5030 |
| 1715380800 | 24.7001 | 0.01 | 0.04 | 24.71 | 24.88 | 24.67 | 6464 |
| 1715294400 | 24.69 | -0.02 | -0.08 | 24.68 | 24.71 | 24.61 | 19648 |
| 1715208000 | 24.7097 | -0.05 | -0.20 | 24.75 | 24.8 | 24.64 | 15093 |
| 1715121600 | 24.76 | 0.11 | 0.45 | 24.75 | 24.82 | 24.75 | 14235 |
| 1715035200 | 24.65 | -0.31 | -1.24 | 24.96 | 24.97 | 24.62 | 15304 |
| 1714776000 | 24.96 | 0.15 | 0.60 | 24.84 | 24.96 | 24.84 | 10269 |
| 1714689600 | 24.81 | 0.03 | 0.12 | 24.79 | 24.84 | 24.71 | 4417 |
| 1714603200 | 24.78 | 0.02 | 0.08 | 24.71 | 24.78 | 24.68 | 4433 |
| 1714516800 | 24.7605 | -0.01 | -0.06 | 24.84 | 24.84 | 24.7 | 8159 |
| 1714430400 | 24.775 | -0.03 | -0.11 | 24.8015 | 24.83 | 24.75 | 8525 |
| 1714171200 | 24.8013 | 0.11 | 0.45 | 24.69 | 24.8013 | 24.69 | 8153 |
| 1714084800 | 24.69 | -0.06 | -0.24 | 24.71 | 24.93 | 24.69 | 7753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
