Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

48.48 -0.30 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2010 8.431 8.459 8.387 8.428 135,754 -0.02(-0.28%)
Mar 30, 2010 8.421 8.482 8.421 8.452 103,853 +0.01(+0.16%)
Mar 29, 2010 8.374 8.459 8.370 8.438 176,490 +0.05(+0.61%)
Mar 26, 2010 8.387 8.472 8.384 8.387 133,707 -0.02(-0.20%)
Mar 25, 2010 8.431 8.486 8.404 8.404 76,991 +0.00(+0.04%)
Mar 24, 2010 8.428 8.448 8.394 8.401 101,662 -0.06(-0.71%)
Mar 23, 2010 8.397 8.461 8.360 8.461 93,574 +0.06(+0.76%)
Mar 22, 2010 8.306 8.537 8.299 8.397 180,444 +0.03(+0.41%)
Mar 19, 2010 8.452 8.479 8.329 8.363 183,305 -0.10(-1.17%)
Mar 18, 2010 8.459 8.550 8.425 8.462 141,428 -0.01(-0.11%)
Mar 17, 2010 8.421 8.496 8.421 8.472 113,638 +0.06(+0.76%)
Mar 16, 2010 8.367 8.423 8.343 8.408 102,030 +0.05(+0.57%)
Mar 15, 2010 8.315 8.360 8.313 8.360 86,520 +0.00(+0.04%)
Mar 12, 2010 8.340 8.357 8.326 8.357 152,516 +0.03(+0.41%)
Mar 11, 2010 8.302 8.324 8.265 8.323 136,912 -0.02(-0.20%)
Mar 10, 2010 8.272 8.343 8.268 8.340 127,136 +0.05(+0.57%)
Mar 09, 2010 8.221 8.319 8.221 8.292 142,663 +0.03(+0.37%)
Mar 08, 2010 8.265 8.278 8.257 8.261 122,987 -0.02(-0.19%)
Mar 05, 2010 8.173 8.285 8.173 8.277 94,362 +0.13(+1.61%)
Mar 04, 2010 8.115 8.166 8.115 8.146 121,429 +0.05(+0.59%)
Mar 03, 2010 8.074 8.146 8.071 8.098 114,211 +0.02(+0.29%)
Mar 02, 2010 8.102 8.123 8.068 8.074 91,519 +0.04(+0.51%)
Mar 01, 2010 7.965 8.037 7.965 8.034 93,706 +0.09(+1.11%)
Feb 26, 2010 7.877 7.960 7.877 7.945 57,336 +0.06(+0.78%)
Feb 25, 2010 7.806 7.884 7.758 7.884 70,473 +0.02(+0.22%)
Feb 24, 2010 7.846 7.897 7.843 7.867 49,689 +0.03(+0.43%)
Feb 23, 2010 7.884 7.918 7.816 7.833 92,248 -0.10(-1.20%)
Feb 22, 2010 7.935 7.962 7.901 7.928 66,380 +0.02(+0.22%)
Feb 19, 2010 7.857 7.931 7.842 7.911 76,333 +0.04(+0.52%)
Feb 18, 2010 7.775 7.874 7.775 7.870 91,760 +0.07(+0.92%)
Feb 17, 2010 7.744 7.809 7.741 7.799 116,654 +0.08(+1.06%)
Feb 16, 2010 7.591 7.741 7.588 7.717 207,194 +0.15(+1.98%)
Feb 12, 2010 7.537 7.568 7.568 7.568 86,147 -0.02(-0.31%)
Feb 11, 2010 7.503 7.595 7.500 7.591 90,237 +0.08(+1.04%)
Feb 10, 2010 7.496 7.544 7.462 7.513 90,813 +0.00(+0.04%)
Feb 09, 2010 7.493 7.578 7.472 7.510 142,963 +0.07(+0.87%)
Feb 08, 2010 7.503 7.517 7.445 7.445 86,115 -0.05(-0.64%)
Feb 05, 2010 7.493 7.552 7.340 7.493 234,282 -0.05(-0.68%)
Feb 04, 2010 7.680 7.707 7.534 7.544 216,229 -0.26(-3.36%)
Feb 03, 2010 7.795 7.835 7.772 7.806 90,898 -0.04(-0.56%)
Feb 02, 2010 7.741 7.853 7.741 7.850 158,555 +0.08(+1.01%)
Feb 01, 2010 7.622 7.772 7.622 7.772 142,707 +0.13(+1.65%)
Jan 29, 2010 7.755 7.818 7.619 7.646 115,681 -0.12(-1.53%)
Jan 28, 2010 7.857 7.863 7.717 7.765 129,850 -0.07(-0.87%)
Jan 27, 2010 7.755 7.833 7.731 7.833 122,973 -0.01(-0.09%)
Jan 26, 2010 7.775 7.919 7.775 7.840 138,958 -0.01(-0.13%)
Jan 25, 2010 7.884 7.979 7.840 7.850 173,691 +0.00(+0.00%)
Jan 22, 2010 7.979 8.023 7.758 7.850 206,874 -0.15(-1.87%)
Jan 21, 2010 8.132 8.159 7.986 8.000 281,190 -0.16(-1.92%)
Jan 20, 2010 8.214 8.214 8.054 8.156 116,910 -0.09(-1.12%)
Jan 19, 2010 8.122 8.261 8.105 8.248 102,541 +0.11(+1.39%)
Jan 15, 2010 8.221 8.136 8.136 8.136 76,444 -0.12(-1.44%)
Jan 14, 2010 8.200 8.258 8.200 8.255 61,593 +0.03(+0.37%)
Jan 13, 2010 8.180 8.239 8.180 8.224 86,464 +0.05(+0.62%)
Jan 12, 2010 8.210 8.227 8.143 8.173 135,013 -0.11(-1.31%)
Jan 11, 2010 8.295 8.295 8.231 8.282 118,101 +0.04(+0.50%)
Jan 08, 2010 8.176 8.244 8.176 8.241 81,263 +0.05(+0.58%)
Jan 07, 2010 8.105 8.193 8.105 8.193 67,103 +0.06(+0.71%)
Jan 06, 2010 8.068 8.140 8.068 8.136 68,897 +0.03(+0.38%)
Jan 05, 2010 8.047 8.119 8.047 8.105 106,849 +0.03(+0.42%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.