Get the Stockscreener App
48.55
0.79%
+0.38
General American Investors Company, Inc. Stock (GAM) Price History
The historical daily chart and data for General American Investors Company, Inc. stock (GAM), show that the latest closing stock price as of May 17, 2024, is $48.55.
- General American Investors Company, Inc. all-time high stock price is $48.57, occurred on May 17, 2024.
- The lowest General American Investors Company, Inc. stock price recorded was $22.05 on March 18, 2020. Since then, General American Investors Company, Inc.'s stock price has risen over 120.18% to $48.55 now.
- The 52-week high stock price for GAM is $48.57, representing a 0.04% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for GAM is $39.12, indicating a -19.42% decrease from the current share price, occurred on November 10, 2023.
- The closing price of General American Investors Company, Inc. (GAM) stock in the beginning of 2023 was $44.35. The stock closed the year at $36.15, a loss of over -18.49% for the year.
The table below shows more information about GAM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $48.57 | $48.29 | $0.2801 | 12,648.0 | +0.79% |
| May 16, 2024 | $48.30 | $48.04 | $0.26 | 15,300.0 | +0.27% |
| May 15, 2024 | $48.07 | $47.57 | $0.50 | 19,590.0 | +1.03% |
| May 14, 2024 | $47.58 | $47.12 | $0.455 | 13,336.0 | +0.08% |
| May 13, 2024 | $47.86 | $47.49 | $0.37 | 15,512.0 | -0.21% |
| May 10, 2024 | $47.79 | $47.50 | $0.2835 | 6,947.0 | +0.00% |
| May 09, 2024 | $47.64 | $47.19 | $0.448 | 24,532.0 | +0.76% |
| May 08, 2024 | $47.35 | $47.02 | $0.335 | 22,980.0 | +0.32% |
| May 07, 2024 | $47.36 | $47.04 | $0.32 | 14,483.0 | +0.49% |
| May 06, 2024 | $47.01 | $46.32 | $0.6875 | 28,818.0 | +1.18% |
| May 03, 2024 | $46.49 | $46.17 | $0.3199 | 13,901.0 | +0.64% |
| May 02, 2024 | $46.26 | $45.68 | $0.5827 | 14,770.0 | +1.12% |
| May 01, 2024 | $46.23 | $45.29 | $0.94 | 35,857.0 | +0.15% |
| Apr 30, 2024 | $46.03 | $45.45 | $0.58 | 24,439.0 | -1.15% |
| Apr 29, 2024 | $46.28 | $45.94 | $0.34 | 27,929.0 | -0.11% |
| Apr 26, 2024 | $46.18 | $45.75 | $0.43 | 15,860.0 | +1.37% |
| Apr 25, 2024 | $45.41 | $44.84 | $0.57 | 29,010.0 | -0.07% |
| Apr 24, 2024 | $45.58 | $45.34 | $0.2388 | 53,662.0 | -0.11% |
| Apr 23, 2024 | $45.52 | $45.15 | $0.371 | 47,185.0 | +1.13% |
| Apr 22, 2024 | $45.12 | $44.86 | $0.26 | 71,720.0 | +0.87% |
| Apr 19, 2024 | $45.00 | $44.54 | $0.46 | 22,944.0 | -0.54% |
General American Investors Company, Inc. Stock (GAM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of General American Investors Company, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GAM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of General American Investors Company, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
General American Investors Company, Inc. Stock (GAM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $48.57 | $45.29 | $3.28 | 251,322.0 | +6.82% |
| Apr, 2024 | $46.81 | $44.54 | $2.27 | 650,438.0 | -2.28% |
| Mar, 2024 | $46.61 | $44.44 | $2.17 | 280,591.0 | +3.93% |
| Feb, 2024 | $45.30 | $43.76 | $1.54 | 280,643.0 | +2.92% |
| Jan, 2024 | $44.12 | $41.88 | $2.24 | 652,700.0 | +1.23% |
General American Investors Company, Inc. Stock (GAM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.58 | $41.11 | $2.47 | 529,866.0 | +2.55% |
| Nov, 2023 | $43.00 | $39.12 | $3.88 | 673,244.0 | +3.69% |
| Oct, 2023 | $42.05 | $39.42 | $2.63 | 609,231.0 | -1.82% |
| Sep, 2023 | $42.19 | $40.60 | $1.59 | 480,658.0 | -1.58% |
| Aug, 2023 | $42.59 | $40.43 | $2.16 | 667,379.0 | -1.97% |
| Jul, 2023 | $42.79 | $40.98 | $1.81 | 266,137.0 | +2.21% |
| Jun, 2023 | $41.83 | $39.25 | $2.58 | 470,858.0 | +6.08% |
| May, 2023 | $40.25 | $38.81 | $1.44 | 422,761.0 | -0.51% |
| Apr, 2023 | $39.61 | $38.40 | $1.21 | 306,101.0 | +1.59% |
| Mar, 2023 | $39.10 | $36.44 | $2.66 | 361,056.0 | +1.51% |
| Feb, 2023 | $39.92 | $37.77 | $2.15 | 551,465.0 | -0.78% |
| Jan, 2023 | $38.84 | $35.76 | $3.08 | 477,714.0 | +6.86% |
General American Investors Company, Inc. Stock (GAM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $38.76 | $35.37 | $3.39 | 484,465.0 | -5.81% |
| Nov, 2022 | $38.52 | $34.91 | $3.61 | 603,110.0 | +5.41% |
| Oct, 2022 | $36.74 | $33.23 | $3.51 | 505,077.0 | +7.56% |
| Sep, 2022 | $38.82 | $33.58 | $5.24 | 683,082.0 | -8.69% |
| Aug, 2022 | $40.30 | $36.85 | $3.45 | 434,666.0 | -3.03% |
| Jul, 2022 | $38.28 | $34.71 | $3.57 | 295,901.0 | +8.12% |
| Jun, 2022 | $39.01 | $33.68 | $5.33 | 606,207.0 | -7.24% |
| May, 2022 | $39.77 | $35.40 | $4.37 | 1,043,626.0 | -1.83% |
| Apr, 2022 | $42.91 | $38.83 | $4.08 | 442,527.0 | -8.57% |
| Mar, 2022 | $42.92 | $39.00 | $3.92 | 647,706.0 | +4.12% |
| Feb, 2022 | $42.59 | $38.01 | $4.58 | 500,562.0 | -1.73% |
| Jan, 2022 | $45.53 | $39.25 | $6.28 | 691,443.0 | -6.09% |
0.06%
0.80%
Cap:
|
Volume (24h):