General American Investors Company, Inc. (GAM)

Historical Prices For General American Investors Company, Inc. (GAM)

Date Range:

2025-08-06 - 2025-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2025	63.49	63.56	62.90	62.95	4,649	62.95
11/04/2025	63.01	63.57	62.79	63.17	8,811	63.17
11/03/2025	64.16	64.16	63.39	63.41	10,124	63.41
10/31/2025	64.00	64.00	63.14	63.75	6,207	63.75
10/30/2025	63.49	63.97	63.27	63.75	24,315	63.75
10/29/2025	63.88	63.97	63.01	63.42	20,812	63.42
10/28/2025	63.21	63.63	63.01	63.51	31,896	63.51
10/27/2025	63.21	63.68	63.01	63.12	16,158	63.12
10/24/2025	63.09	63.99	63.01	63.01	10,713	63.01
10/23/2025	62.27	62.97	62.27	62.67	9,445	62.67
10/22/2025	62.73	62.73	62.25	62.53	5,264	62.53
10/21/2025	62.33	62.87	62.33	62.60	14,885	62.60
10/20/2025	62.21	63.19	62.21	62.65	18,040	62.65
10/17/2025	62.74	62.74	62.13	62.16	19,249	62.16
10/16/2025	63.65	63.65	62.51	62.75	6,246	62.75
10/15/2025	63.02	63.98	62.31	62.78	28,584	62.78
10/14/2025	63.22	63.75	62.71	62.92	12,743	62.92
10/13/2025	63.75	64.27	63.08	63.27	39,930	63.27
10/10/2025	63.82	64.00	62.92	63.00	16,526	63.00
10/09/2025	63.36	63.70	63.36	63.70	26,211	63.70
10/08/2025	64.13	64.13	63.21	63.50	9,741	63.50
10/07/2025	63.75	63.75	63.20	63.25	37,624	63.25
10/06/2025	62.70	63.34	62.70	63.03	8,772	63.03
10/03/2025	62.07	63.19	62.07	62.84	9,475	62.84
10/02/2025	62.27	62.53	62.23	62.26	12,645	62.26
10/01/2025	61.56	62.57	61.56	62.28	10,610	62.28
9/30/2025	61.87	62.70	61.84	62.21	13,173	62.21
9/29/2025	62.25	62.75	61.90	62.12	12,087	62.12
9/26/2025	61.03	62.36	61.00	61.68	33,201	61.68
9/25/2025	61.36	62.11	60.87	60.87	13,513	60.87
9/24/2025	61.65	62.35	61.65	61.74	8,029	61.74
9/23/2025	62.07	62.84	61.98	62.02	10,658	62.02
9/22/2025	61.35	62.53	61.35	61.85	11,621	61.85
9/19/2025	61.72	61.97	61.72	61.74	10,542	61.74
9/18/2025	61.42	62.13	61.31	61.60	10,878	61.60
9/17/2025	61.77	62.11	61.25	61.47	12,684	61.47
9/16/2025	61.63	61.91	61.12	61.36	10,411	61.36
9/15/2025	61.10	61.74	61.10	61.28	13,773	61.28
9/12/2025	61.16	61.60	61.12	61.30	9,952	61.30
9/11/2025	60.82	61.79	60.82	61.33	10,222	61.33
9/10/2025	60.50	60.99	60.50	60.71	6,415	60.71
9/09/2025	60.31	61.18	60.31	60.50	10,511	60.50
9/08/2025	60.70	61.41	60.34	60.52	7,032	60.52
9/05/2025	60.70	60.70	60.11	60.40	10,011	60.40
9/04/2025	60.44	60.78	60.16	60.17	11,897	60.17
9/03/2025	59.84	60.50	59.84	60.22	8,200	60.22
9/02/2025	59.66	60.00	59.63	59.83	6,666	59.83
8/29/2025	59.70	60.20	59.70	60.10	29,616	60.10
8/28/2025	59.62	60.15	59.60	59.95	15,778	59.95
8/27/2025	59.73	59.87	59.39	59.58	23,125	59.58
8/26/2025	59.55	60.51	59.45	59.59	15,553	59.59
8/25/2025	59.60	59.93	59.60	59.71	16,166	59.71
8/22/2025	59.02	60.15	59.02	59.99	32,086	59.99
8/21/2025	59.05	59.33	58.97	59.06	40,989	59.06
8/20/2025	58.74	59.44	58.74	59.01	34,334	59.01
8/19/2025	59.06	59.38	58.96	59.13	34,407	59.13
8/18/2025	58.98	59.48	58.91	58.91	27,242	58.91
8/15/2025	59.12	59.38	59.03	59.03	12,503	59.03
8/14/2025	58.69	59.60	58.69	58.85	9,379	58.85
8/13/2025	58.62	59.68	58.62	59.01	13,996	59.01
8/12/2025	58.49	58.69	58.13	58.69	4,951	58.69
8/11/2025	57.95	58.66	57.95	58.16	3,938	58.16
8/08/2025	57.55	58.42	57.55	58.35	10,445	58.35
8/07/2025	57.97	58.19	57.67	57.67	22,276	57.67
8/06/2025	57.40	58.13	57.39	57.45	9,514	57.45