Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Oct 31, 2002 8.588 8.636 8.476 8.476 72,034 -0.14(-1.66%)
Oct 30, 2002 8.588 8.707 8.571 8.619 92,027 +0.01(+0.16%)
Oct 29, 2002 8.666 8.666 8.476 8.605 38,222 -0.06(-0.67%)
Oct 28, 2002 8.809 8.840 8.663 8.663 83,501 -0.08(-0.89%)
Oct 25, 2002 8.727 8.741 8.656 8.741 36,458 +0.02(+0.19%)
Oct 24, 2002 8.775 8.809 8.724 8.724 46,160 +0.01(+0.08%)
Oct 23, 2002 8.693 8.724 8.605 8.717 74,680 +0.02(+0.27%)
Oct 22, 2002 8.741 8.775 8.656 8.693 61,155 -0.08(-0.93%)
Oct 21, 2002 8.605 8.809 8.578 8.775 32,342 +0.17(+1.98%)
Oct 18, 2002 8.503 8.619 8.486 8.605 51,159 +0.10(+1.16%)
Oct 17, 2002 8.374 8.605 8.374 8.506 98,496 +0.20(+2.42%)
Oct 16, 2002 8.503 8.503 8.292 8.306 84,677 -0.19(-2.24%)
Oct 15, 2002 8.115 8.499 8.115 8.496 155,829 +0.47(+5.80%)
Oct 14, 2002 7.959 8.061 7.959 8.030 58,803 +0.05(+0.64%)
Oct 11, 2002 7.758 8.074 7.758 7.979 72,328 +0.25(+3.21%)
Oct 10, 2002 7.585 7.734 7.540 7.731 176,705 +0.12(+1.61%)
Oct 09, 2002 7.724 7.724 7.574 7.608 91,733 -0.11(-1.45%)
Oct 08, 2002 7.693 7.823 7.602 7.721 119,371 +0.03(+0.35%)
Oct 07, 2002 7.704 7.755 7.693 7.693 122,311 -0.08(-1.01%)
Oct 04, 2002 7.959 7.989 7.772 7.772 90,263 -0.17(-2.14%)
Oct 03, 2002 8.095 8.112 7.897 7.942 67,036 -0.20(-2.51%)
Oct 02, 2002 8.156 8.214 8.129 8.146 85,559 -0.04(-0.46%)
Oct 01, 2002 8.061 8.197 7.993 8.183 69,094 +0.19(+2.38%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.