Get the Stockscreener App
54.92
0.69%
0.375
General American Investors Co Inc Stock (GAM) Price History
The historical daily chart and data for General American Investors Co Inc stock (GAM), show that the latest closing stock price as of June 04, 2025, is $54.92.
- General American Investors Co Inc all-time high stock price is $55.44, occurred on November 12, 2024.
- The lowest General American Investors Co Inc stock price recorded was $22.05 on March 18, 2020. Since then, General American Investors Co Inc's stock price has risen over 149.09% to $54.92 now.
- The 52-week high stock price for GAM is $55.44, representing a 0.93% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for GAM is $41.80, indicating a -23.90% decrease from the current share price, occurred on April 07, 2025.
- The closing price of General American Investors Co Inc (GAM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 04, 2025 | $55.00 | $54.31 | $0.69 | 4,537.0 | +0.64% |
| Jun 03, 2025 | $54.65 | $53.96 | $0.685 | 7,133.0 | +0.54% |
| Jun 02, 2025 | $54.27 | $53.82 | $0.45 | 3,484.0 | +0.61% |
| May 30, 2025 | $54.09 | $53.55 | $0.54 | 3,964.0 | +0.09% |
| May 29, 2025 | $54.45 | $53.70 | $0.755 | 21,362.0 | +0.88% |
| May 28, 2025 | $54.33 | $53.40 | $0.93 | 35,713.0 | -1.17% |
| May 27, 2025 | $54.48 | $53.54 | $0.935 | 27,143.0 | +1.45% |
| May 23, 2025 | $53.49 | $52.69 | $0.80 | 10,765.0 | +0.06% |
| May 22, 2025 | $53.86 | $52.96 | $0.90 | 21,878.0 | +0.32% |
| May 21, 2025 | $54.00 | $53.07 | $0.93 | 12,592.0 | -1.12% |
| May 20, 2025 | $53.89 | $53.35 | $0.54 | 11,866.0 | +0.58% |
| May 19, 2025 | $53.55 | $53.21 | $0.34 | 6,209.0 | +0.11% |
| May 16, 2025 | $53.62 | $53.00 | $0.623 | 19,184.0 | +0.68% |
| May 15, 2025 | $53.42 | $52.72 | $0.7019 | 24,386.0 | -0.15% |
| May 14, 2025 | $53.56 | $52.72 | $0.84 | 27,649.0 | +0.00% |
| May 13, 2025 | $53.48 | $52.26 | $1.22 | 19,680.0 | +0.44% |
| May 12, 2025 | $53.12 | $51.93 | $1.19 | 13,737.0 | +2.03% |
| May 09, 2025 | $51.85 | $51.64 | $0.21 | 12,412.0 | +0.08% |
| May 08, 2025 | $52.19 | $51.60 | $0.59 | 19,192.0 | +0.86% |
| May 07, 2025 | $51.87 | $51.26 | $0.61 | 23,240.0 | -0.35% |
| May 06, 2025 | $51.80 | $51.22 | $0.5793 | 34,617.0 | -0.41% |
General American Investors Co 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 Co 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 Co Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
General American Investors Co Inc Stock (GAM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $55.00 | $53.82 | $1.18 | 15,154.0 | +1.80% |
| May, 2025 | $54.48 | $50.87 | $3.61 | 390,658.0 | +6.67% |
| Apr, 2025 | $51.25 | $41.80 | $9.45 | 429,814.0 | +0.38% |
| Mar, 2025 | $51.89 | $49.16 | $2.73 | 613,927.0 | -1.02% |
| Feb, 2025 | $53.00 | $50.81 | $2.19 | 568,864.0 | -3.51% |
| Jan, 2025 | $53.88 | $50.40 | $3.48 | 379,656.0 | +3.39% |
General American Investors Co Inc Stock (GAM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.95 | $50.17 | $2.77 | 578,820.0 | -0.29% |
| Nov, 2024 | $55.44 | $49.26 | $6.18 | 821,650.0 | -2.54% |
| Oct, 2024 | $54.16 | $52.62 | $1.54 | 688,752.0 | -1.60% |
| Sep, 2024 | $54.19 | $51.09 | $3.10 | 775,889.0 | +1.84% |
| Aug, 2024 | $52.84 | $46.73 | $6.12 | 559,926.0 | +2.21% |
| Jul, 2024 | $52.69 | $49.22 | $3.47 | 1,048,472.0 | +3.58% |
| Jun, 2024 | $50.09 | $48.04 | $2.05 | 326,216.0 | +3.26% |
| May, 2024 | $49.38 | $45.29 | $4.09 | 453,932.0 | +5.94% |
| 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 Co 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% |
0.08%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):