General American Investors Company, Inc. (GAM)
NYSE: GAM · Real-Time Price · USD
60.77
-0.74 (-1.20%)
At close: Mar 5, 2026, 4:00 PM EST
60.49
-0.28 (-0.46%)
Pre-market: Mar 6, 2026, 8:45 AM EST
GAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.51 | 61.57 | 60.67 | 60.77 | 60.77 | -1.20% | 15,153 |
| Mar 4, 2026 | 61.02 | 61.85 | 61.02 | 61.51 | 61.51 | 0.20% | 11,465 |
| Mar 3, 2026 | 61.65 | 61.65 | 60.55 | 61.38 | 61.38 | -1.06% | 24,553 |
| Mar 2, 2026 | 61.65 | 62.82 | 61.65 | 62.04 | 62.04 | 0.40% | 19,168 |
| Feb 27, 2026 | 61.21 | 61.80 | 61.21 | 61.79 | 61.79 | -0.08% | 12,551 |
| Feb 26, 2026 | 62.06 | 62.06 | 61.60 | 61.84 | 61.84 | -0.67% | 21,809 |
| Feb 25, 2026 | 62.05 | 62.61 | 61.79 | 62.26 | 62.26 | 0.45% | 18,087 |
| Feb 24, 2026 | 61.39 | 61.98 | 61.06 | 61.98 | 61.98 | 1.41% | 32,832 |
| Feb 23, 2026 | 61.59 | 61.86 | 61.09 | 61.12 | 61.12 | -1.05% | 17,716 |
| Feb 20, 2026 | 61.30 | 62.23 | 61.21 | 61.77 | 61.77 | 0.72% | 38,212 |
| Feb 19, 2026 | 61.23 | 61.54 | 61.12 | 61.33 | 61.33 | 0.08% | 14,779 |
| Feb 18, 2026 | 61.28 | 62.13 | 60.90 | 61.28 | 61.28 | -0.23% | 25,794 |
| Feb 17, 2026 | 61.02 | 61.53 | 60.59 | 61.42 | 61.42 | 0.71% | 47,572 |
| Feb 13, 2026 | 61.05 | 61.26 | 60.85 | 60.99 | 60.99 | -0.07% | 58,845 |
| Feb 12, 2026 | 61.87 | 61.87 | 61.00 | 61.03 | 61.03 | -0.88% | 11,010 |
| Feb 11, 2026 | 61.72 | 62.01 | 61.51 | 61.57 | 61.57 | 0.10% | 10,551 |
| Feb 10, 2026 | 61.71 | 61.88 | 61.42 | 61.51 | 61.51 | -0.15% | 17,750 |
| Feb 9, 2026 | 61.61 | 61.70 | 61.18 | 61.60 | 61.60 | 0.33% | 14,960 |
| Feb 6, 2026 | 60.82 | 61.51 | 60.36 | 61.40 | 61.40 | 1.71% | 31,688 |
| Feb 5, 2026 | 60.50 | 61.19 | 60.00 | 60.37 | 60.37 | -0.77% | 14,773 |
| Feb 4, 2026 | 60.65 | 61.13 | 60.56 | 60.84 | 60.84 | 0.25% | 17,127 |
| Feb 3, 2026 | 61.34 | 61.34 | 60.30 | 60.69 | 60.69 | -0.48% | 15,905 |
| Feb 2, 2026 | 60.91 | 61.37 | 60.66 | 60.98 | 60.98 | 0.35% | 22,397 |
| Jan 30, 2026 | 60.91 | 61.40 | 60.44 | 60.77 | 60.77 | -0.20% | 17,768 |
| Jan 29, 2026 | 60.88 | 60.99 | 60.34 | 60.89 | 60.89 | 0.08% | 30,475 |
| Jan 28, 2026 | 61.20 | 61.64 | 60.41 | 60.84 | 60.84 | -0.18% | 45,775 |
| Jan 27, 2026 | 61.01 | 61.28 | 60.95 | 60.95 | 60.95 | 0.11% | 18,959 |
| Jan 26, 2026 | 61.04 | 61.34 | 60.73 | 60.88 | 60.88 | 0.25% | 17,920 |
| Jan 23, 2026 | 60.71 | 61.43 | 60.67 | 60.73 | 60.73 | 0.18% | 18,852 |
| Jan 22, 2026 | 60.41 | 61.18 | 60.41 | 60.62 | 60.62 | 0.36% | 29,285 |
| Jan 21, 2026 | 60.48 | 60.69 | 60.03 | 60.40 | 60.40 | 0.67% | 45,174 |
| Jan 20, 2026 | 60.02 | 60.57 | 59.75 | 60.00 | 60.00 | -0.83% | 55,392 |
| Jan 16, 2026 | 60.15 | 61.14 | 60.15 | 60.50 | 60.50 | 0.40% | 146,960 |
| Jan 15, 2026 | 60.48 | 61.02 | 60.07 | 60.26 | 60.26 | 0.07% | 51,523 |
| Jan 14, 2026 | 60.27 | 60.88 | 59.96 | 60.22 | 60.22 | -0.43% | 35,704 |
| Jan 13, 2026 | 60.98 | 61.06 | 60.37 | 60.48 | 60.48 | -0.44% | 37,582 |
| Jan 12, 2026 | 60.34 | 61.20 | 59.99 | 60.75 | 60.75 | 0.66% | 44,919 |
| Jan 9, 2026 | 60.35 | 61.26 | 59.95 | 60.35 | 60.35 | 0.53% | 24,253 |
| Jan 8, 2026 | 59.88 | 60.19 | 59.54 | 60.03 | 60.03 | 0.82% | 47,704 |
| Jan 7, 2026 | 60.10 | 60.92 | 59.43 | 59.54 | 59.54 | -0.58% | 75,521 |
| Jan 6, 2026 | 59.59 | 60.03 | 59.59 | 59.89 | 59.89 | 0.52% | 27,977 |
| Jan 5, 2026 | 58.93 | 59.86 | 58.73 | 59.58 | 59.58 | 1.29% | 81,838 |
| Jan 2, 2026 | 59.14 | 59.16 | 58.56 | 58.82 | 58.82 | 0.15% | 53,749 |
| Dec 31, 2025 | 58.75 | 59.19 | 58.58 | 58.73 | 58.73 | -0.12% | 25,782 |
| Dec 30, 2025 | 58.74 | 59.33 | 58.50 | 58.80 | 58.80 | 0.14% | 39,950 |
| Dec 29, 2025 | 58.73 | 59.99 | 58.19 | 58.72 | 58.72 | -0.10% | 41,398 |
| Dec 26, 2025 | 59.21 | 59.51 | 58.63 | 58.78 | 58.78 | -0.31% | 57,728 |
| Dec 24, 2025 | 58.81 | 59.16 | 58.72 | 58.96 | 58.96 | 0.31% | 17,584 |
| Dec 23, 2025 | 58.47 | 59.00 | 58.43 | 58.78 | 58.78 | 0.38% | 30,576 |
| Dec 22, 2025 | 58.51 | 59.00 | 58.50 | 58.56 | 58.56 | 0.09% | 33,551 |
| Dec 19, 2025 | 58.19 | 58.78 | 58.04 | 58.51 | 58.51 | 0.76% | 15,459 |
| Dec 18, 2025 | 58.04 | 58.75 | 57.84 | 58.07 | 58.07 | 0.60% | 33,262 |
| Dec 17, 2025 | 58.55 | 58.55 | 57.73 | 57.73 | 57.73 | -1.00% | 20,439 |
| Dec 16, 2025 | 58.65 | 58.66 | 58.07 | 58.31 | 58.31 | -0.34% | 12,114 |
| Dec 15, 2025 | 58.71 | 58.82 | 58.51 | 58.51 | 58.51 | -0.08% | 20,777 |
| Dec 12, 2025 | 59.00 | 59.17 | 58.32 | 58.56 | 58.56 | -0.83% | 25,578 |
| Dec 11, 2025 | 58.76 | 59.22 | 58.61 | 59.05 | 59.05 | 0.36% | 35,979 |
| Dec 10, 2025 | 58.17 | 58.84 | 58.00 | 58.84 | 58.84 | 0.98% | 40,910 |
| Dec 9, 2025 | 58.77 | 58.92 | 58.22 | 58.27 | 58.27 | -0.55% | 64,964 |
| Dec 8, 2025 | 59.44 | 59.44 | 58.45 | 58.59 | 58.59 | -1.00% | 25,755 |
| Dec 5, 2025 | 59.10 | 59.43 | 59.00 | 59.18 | 59.18 | 0.44% | 16,979 |
| Dec 4, 2025 | 58.73 | 59.09 | 58.71 | 58.92 | 58.92 | 0.05% | 8,452 |
| Dec 3, 2025 | 58.53 | 58.89 | 58.29 | 58.89 | 58.89 | 0.41% | 14,894 |
| Dec 2, 2025 | 58.47 | 58.82 | 58.47 | 58.65 | 58.65 | 0.43% | 12,541 |
| Dec 1, 2025 | 58.73 | 59.33 | 58.40 | 58.40 | 58.40 | -0.58% | 10,701 |
| Nov 28, 2025 | 58.39 | 59.10 | 58.39 | 58.74 | 58.74 | 1.24% | 5,282 |
| Nov 26, 2025 | 57.52 | 58.62 | 57.52 | 58.02 | 58.02 | 0.35% | 15,963 |
| Nov 25, 2025 | 57.59 | 57.96 | 57.11 | 57.82 | 57.82 | 0.64% | 21,840 |
| Nov 24, 2025 | 56.82 | 57.45 | 56.46 | 57.45 | 57.45 | 1.57% | 25,057 |
| Nov 21, 2025 | 56.77 | 57.18 | 56.33 | 56.56 | 56.56 | -0.19% | 20,953 |
| Nov 20, 2025 | 57.59 | 58.22 | 56.67 | 56.67 | 56.67 | -0.60% | 25,620 |
| Nov 19, 2025 | 56.79 | 57.34 | 56.79 | 57.01 | 57.01 | 0.53% | 17,485 |
| Nov 18, 2025 | 56.99 | 56.99 | 56.24 | 56.71 | 56.71 | -0.32% | 27,931 |
| Nov 17, 2025 | 58.75 | 58.77 | 56.56 | 56.89 | 56.89 | -10.56% | 45,333 |
| Nov 14, 2025 | 63.29 | 64.22 | 63.17 | 63.61 | 57.21 | 0.20% | 23,871 |
| Nov 13, 2025 | 63.85 | 64.40 | 63.47 | 63.48 | 57.09 | -0.30% | 33,222 |
| Nov 12, 2025 | 63.99 | 64.22 | 63.59 | 63.67 | 57.26 | -0.16% | 14,799 |
| Nov 11, 2025 | 64.04 | 64.04 | 63.50 | 63.77 | 57.35 | 0.52% | 27,539 |
| Nov 10, 2025 | 63.08 | 63.70 | 62.92 | 63.44 | 57.06 | 1.04% | 18,455 |
| Nov 7, 2025 | 63.57 | 63.57 | 62.31 | 62.79 | 56.47 | 0.26% | 19,770 |
| Nov 6, 2025 | 63.53 | 64.00 | 62.63 | 62.63 | 56.33 | -0.51% | 25,618 |
| Nov 5, 2025 | 63.49 | 63.56 | 62.90 | 62.95 | 56.62 | -0.36% | 4,649 |
| Nov 4, 2025 | 63.01 | 63.57 | 62.79 | 63.18 | 56.82 | -0.37% | 8,812 |
| Nov 3, 2025 | 64.16 | 64.16 | 63.39 | 63.41 | 57.03 | -0.53% | 10,124 |
| Oct 31, 2025 | 64.00 | 64.00 | 63.14 | 63.75 | 57.34 | - | 6,207 |
| Oct 30, 2025 | 63.49 | 63.97 | 63.27 | 63.75 | 57.34 | 0.52% | 24,315 |
| Oct 29, 2025 | 63.88 | 63.97 | 63.01 | 63.42 | 57.04 | -0.14% | 20,812 |
| Oct 28, 2025 | 63.21 | 63.64 | 63.01 | 63.51 | 57.12 | 0.63% | 31,899 |
| Oct 27, 2025 | 63.21 | 63.68 | 63.01 | 63.12 | 56.76 | 0.17% | 16,158 |
| Oct 24, 2025 | 63.09 | 63.99 | 63.01 | 63.01 | 56.67 | 0.54% | 10,713 |
| Oct 23, 2025 | 62.27 | 62.97 | 62.27 | 62.67 | 56.36 | 0.22% | 9,445 |
| Oct 22, 2025 | 62.73 | 62.73 | 62.25 | 62.54 | 56.24 | -0.10% | 5,264 |
| Oct 21, 2025 | 62.33 | 62.87 | 62.33 | 62.60 | 56.30 | -0.08% | 14,885 |
| Oct 20, 2025 | 62.21 | 63.19 | 62.21 | 62.65 | 56.35 | 0.79% | 18,040 |
| Oct 17, 2025 | 62.74 | 62.74 | 62.13 | 62.16 | 55.91 | -0.94% | 19,249 |
| Oct 16, 2025 | 63.65 | 63.65 | 62.51 | 62.75 | 56.44 | -0.05% | 6,246 |
| Oct 15, 2025 | 63.02 | 63.98 | 62.31 | 62.78 | 56.46 | -0.22% | 28,584 |
| Oct 14, 2025 | 63.23 | 63.75 | 62.71 | 62.92 | 56.59 | -0.55% | 12,743 |
| Oct 13, 2025 | 63.75 | 64.27 | 63.08 | 63.27 | 56.90 | 0.43% | 39,930 |
| Oct 10, 2025 | 63.82 | 64.00 | 62.92 | 63.00 | 56.66 | -1.10% | 16,526 |