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 )

49.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 29, 2002 8.673 8.690 8.622 8.659 15,876 +0.01(+0.08%)
Nov 27, 2002 8.554 8.676 8.554 8.653 78,502 +0.15(+1.72%)
Nov 26, 2002 8.724 8.724 8.469 8.506 167,590 -0.22(-2.50%)
Nov 25, 2002 8.707 8.761 8.700 8.724 58,215 -0.00(-0.04%)
Nov 22, 2002 8.741 8.792 8.714 8.727 62,037 -0.01(-0.16%)
Nov 21, 2002 8.656 8.789 8.639 8.741 82,913 +0.16(+1.82%)
Nov 20, 2002 8.442 8.601 8.442 8.585 53,805 +0.13(+1.57%)
Nov 19, 2002 8.503 8.554 8.418 8.452 55,569 -0.03(-0.40%)
Nov 18, 2002 8.520 8.612 8.486 8.486 67,918 -0.05(-0.60%)
Nov 15, 2002 8.452 8.537 8.452 8.537 92,027 +0.05(+0.60%)
Nov 14, 2002 8.357 8.503 8.357 8.486 46,160 +0.21(+2.59%)
Nov 13, 2002 8.319 8.367 8.248 8.272 161,416 -0.04(-0.53%)
Nov 12, 2002 8.265 8.374 8.265 8.316 81,443 -0.02(-0.20%)
Nov 11, 2002 8.418 8.418 8.319 8.333 60,861 -0.18(-2.12%)
Nov 08, 2002 8.537 8.619 8.452 8.513 55,863 -0.03(-0.40%)
Nov 07, 2002 8.741 8.741 8.537 8.547 44,102 -0.22(-2.52%)
Nov 06, 2002 8.748 8.775 8.673 8.768 105,552 +0.03(+0.31%)
Nov 05, 2002 8.731 8.741 8.680 8.741 37,340 +0.01(+0.12%)
Nov 04, 2002 8.646 8.843 8.646 8.731 145,833 +0.14(+1.66%)
Nov 01, 2002 8.462 8.588 8.448 8.588 68,800 +0.11(+1.32%)
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%)
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.