General American Investors Company, Inc.GAMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $60.15 | $61.14 | $60.15 | $60.50 | 147,000 |
| 1/15/2026 | $60.48 | $61.02 | $60.07 | $60.26 | 51,523 |
| 1/14/2026 | $60.27 | $60.88 | $59.96 | $60.22 | 35,708 |
| 1/13/2026 | $60.98 | $61.06 | $60.37 | $60.48 | 37,600 |
| 1/12/2026 | $60.34 | $61.20 | $59.99 | $60.75 | 44,919 |
| 1/9/2026 | $60.35 | $61.26 | $59.95 | $60.35 | 24,300 |
| 1/8/2026 | $59.88 | $60.19 | $59.54 | $60.03 | 47,704 |
| 1/7/2026 | $60.10 | $60.92 | $59.43 | $59.54 | 75,521 |
| 1/6/2026 | $59.59 | $60.03 | $59.59 | $59.89 | 28,000 |
| 1/5/2026 | $58.93 | $59.86 | $58.73 | $59.58 | 81,838 |
| 1/2/2026 | $59.14 | $59.16 | $58.56 | $58.82 | 53,749 |
| 12/31/2025 | $58.75 | $59.19 | $58.58 | $58.73 | 25,800 |
| 12/30/2025 | $58.74 | $59.33 | $58.50 | $58.80 | 40,000 |
| 12/29/2025 | $58.73 | $59.99 | $58.19 | $58.72 | 41,405 |
| 12/26/2025 | $59.21 | $59.51 | $58.63 | $58.78 | 57,728 |
| 12/24/2025 | $58.81 | $59.16 | $58.72 | $58.96 | 17,600 |
| 12/23/2025 | $58.47 | $59.00 | $58.43 | $58.78 | 30,600 |
| 12/22/2025 | $58.51 | $59.00 | $58.50 | $58.56 | 33,600 |
| 12/19/2025 | $58.19 | $58.78 | $58.04 | $58.51 | 15,500 |
| 12/18/2025 | $58.04 | $58.75 | $57.84 | $58.07 | 33,300 |
| 12/17/2025 | $58.55 | $58.55 | $57.73 | $57.73 | 20,439 |
| 12/16/2025 | $58.65 | $58.66 | $58.07 | $58.31 | 12,114 |
| 12/15/2025 | $58.71 | $58.82 | $58.51 | $58.51 | 20,800 |
| 12/12/2025 | $59.00 | $59.17 | $58.32 | $58.56 | 25,600 |
| 12/11/2025 | $58.76 | $59.22 | $58.61 | $59.05 | 36,000 |
| 12/10/2025 | $58.17 | $58.84 | $58.00 | $58.84 | 40,910 |
| 12/9/2025 | $58.77 | $58.92 | $58.22 | $58.27 | 65,000 |
| 12/8/2025 | $59.44 | $59.44 | $58.45 | $58.59 | 25,800 |
| 12/5/2025 | $59.10 | $59.43 | $59.00 | $59.18 | 17,000 |
| 12/4/2025 | $58.73 | $59.09 | $58.71 | $58.92 | 8,500 |
| 12/3/2025 | $58.53 | $58.89 | $58.29 | $58.89 | 14,900 |
| 12/2/2025 | $58.47 | $58.82 | $58.47 | $58.65 | 12,541 |
| 12/1/2025 | $58.73 | $59.33 | $58.40 | $58.40 | 10,701 |
| 11/28/2025 | $58.39 | $59.10 | $58.39 | $58.74 | 5,300 |
| 11/26/2025 | $57.52 | $58.62 | $57.52 | $58.02 | 16,002 |
| 11/25/2025 | $57.59 | $57.96 | $57.11 | $57.82 | 21,840 |
| 11/24/2025 | $56.82 | $57.45 | $56.46 | $57.45 | 25,100 |
| 11/21/2025 | $56.77 | $57.18 | $56.33 | $56.56 | 21,000 |
| 11/20/2025 | $57.59 | $58.22 | $56.67 | $56.67 | 25,620 |
| 11/19/2025 | $56.79 | $57.33 | $56.79 | $57.01 | 17,500 |
| 11/18/2025 | $56.99 | $56.99 | $56.24 | $56.71 | 27,931 |
| 11/17/2025 | $58.75 | $58.77 | $56.56 | $56.89 | 45,333 |
| 11/14/2025 | $63.29 | $64.22 | $63.17 | $63.61 | 23,900 |
| 11/13/2025 | $63.85 | $64.40 | $63.47 | $63.48 | 33,222 |
| 11/12/2025 | $63.99 | $64.22 | $63.59 | $63.67 | 14,800 |
| 11/11/2025 | $64.04 | $64.04 | $63.50 | $63.77 | 27,539 |
| 11/10/2025 | $63.08 | $63.70 | $62.92 | $63.44 | 18,500 |
| 11/7/2025 | $63.57 | $63.57 | $62.31 | $62.79 | 19,800 |
| 11/6/2025 | $63.53 | $64.00 | $62.63 | $62.63 | 25,618 |
| 11/5/2025 | $63.49 | $63.56 | $62.90 | $62.95 | 4,649 |
| 11/4/2025 | $63.01 | $63.57 | $62.79 | $63.18 | 8,812 |
| 11/3/2025 | $64.16 | $64.16 | $63.39 | $63.41 | 10,124 |
| 10/31/2025 | $64.00 | $64.00 | $63.14 | $63.75 | 6,207 |
| 10/30/2025 | $63.49 | $63.97 | $63.27 | $63.75 | 24,315 |
| 10/29/2025 | $63.88 | $63.97 | $63.01 | $63.42 | 20,812 |
| 10/28/2025 | $63.21 | $63.64 | $63.01 | $63.51 | 31,900 |
| 10/27/2025 | $63.21 | $63.68 | $63.01 | $63.12 | 16,200 |
| 10/24/2025 | $63.09 | $63.99 | $63.01 | $63.01 | 10,713 |
| 10/23/2025 | $62.27 | $62.97 | $62.27 | $62.67 | 9,445 |
| 10/22/2025 | $62.73 | $62.73 | $62.25 | $62.54 | 5,300 |
| 10/21/2025 | $62.33 | $62.87 | $62.33 | $62.60 | 14,900 |
| 10/20/2025 | $62.21 | $63.19 | $62.21 | $62.65 | 18,040 |