General American Investors Company, Inc. (GAM)

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

Date Range:

2025-05-04 - 2025-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	56.27	56.97	56.27	56.39	23,742	56.39
7/31/2025	57.01	57.99	57.01	57.17	18,948	57.17
7/30/2025	57.25	57.25	56.84	56.86	13,427	56.86
7/29/2025	57.27	57.47	57.27	57.27	9,488	57.27
7/28/2025	57.31	57.61	57.21	57.38	32,232	57.38
7/25/2025	57.80	57.80	56.98	57.59	23,871	57.59
7/24/2025	57.17	58.19	57.17	57.55	48,378	57.55
7/23/2025	57.81	58.19	57.41	57.63	50,040	57.63
7/22/2025	57.27	57.41	57.06	57.21	19,496	57.21
7/21/2025	57.27	57.50	57.15	57.29	10,588	57.29
7/18/2025	57.05	57.46	56.92	57.00	24,972	57.00
7/17/2025	56.57	57.25	56.57	57.14	32,125	57.14
7/16/2025	56.59	56.91	56.59	56.73	21,388	56.73
7/15/2025	56.88	57.05	56.60	56.69	18,630	56.69
7/14/2025	56.83	57.10	56.64	56.88	31,798	56.88
7/11/2025	56.01	57.30	56.01	56.75	15,611	56.75
7/10/2025	56.78	56.99	56.41	56.85	19,384	56.85
7/09/2025	56.92	57.54	56.40	56.72	12,111	56.72
7/08/2025	56.73	56.81	56.28	56.58	23,086	56.58
7/07/2025	56.50	56.69	56.23	56.33	40,260	56.33
7/03/2025	56.50	56.63	56.47	56.62	5,576	56.62
7/02/2025	56.20	57.09	55.76	56.20	15,657	56.20
7/01/2025	56.13	56.50	55.86	56.22	7,294	56.22
6/30/2025	56.09	56.34	55.93	56.04	8,556	56.04
6/27/2025	55.18	56.41	55.09	55.68	18,161	55.68
6/26/2025	55.09	55.60	55.09	55.28	50,607	55.28
6/25/2025	55.10	55.52	55.01	55.09	19,160	55.09
6/24/2025	54.75	55.23	54.75	55.07	16,693	55.07
6/23/2025	54.01	54.66	53.90	54.48	19,962	54.48
6/20/2025	54.17	54.40	53.78	54.00	10,114	54.00
6/18/2025	54.12	54.57	53.97	53.98	28,501	53.98
6/17/2025	54.84	54.84	54.30	54.36	12,570	54.36
6/16/2025	54.61	55.31	54.61	54.85	7,065	54.85
6/13/2025	54.82	54.82	54.35	54.54	1,613	54.54
6/12/2025	54.51	54.96	54.51	54.76	27,804	54.76
6/11/2025	54.69	54.91	54.48	54.60	16,846	54.60
6/10/2025	54.88	55.00	54.54	54.81	7,414	54.81
6/09/2025	54.56	55.00	54.48	54.63	19,815	54.63
6/06/2025	54.87	54.99	54.52	54.84	8,687	54.84
6/05/2025	54.53	54.53	54.31	54.49	4,655	54.49
6/04/2025	54.31	55.00	54.31	54.43	8,795	54.43
6/03/2025	53.96	54.65	53.96	54.55	7,133	54.55
6/02/2025	53.82	54.27	53.82	54.26	3,484	54.26
5/30/2025	53.58	54.09	53.55	53.93	3,964	53.93
5/29/2025	53.70	54.45	53.70	53.88	21,362	53.88
5/28/2025	53.87	54.33	53.40	53.41	35,713	53.41
5/27/2025	53.54	54.48	53.54	54.04	27,143	54.04
5/23/2025	52.69	53.49	52.69	53.27	10,765	53.27
5/22/2025	53.21	53.86	52.96	53.24	21,878	53.24
5/21/2025	53.79	54.00	53.07	53.07	12,592	53.07
5/20/2025	53.44	53.89	53.35	53.67	11,866	53.67
5/19/2025	53.21	53.55	53.21	53.36	6,209	53.36
5/16/2025	53.20	53.62	53.00	53.30	19,184	53.30
5/15/2025	53.07	53.42	52.72	52.94	24,386	52.94
5/14/2025	52.72	53.56	52.72	53.02	27,649	53.02
5/13/2025	52.79	53.48	52.26	53.02	19,680	53.02
5/12/2025	52.70	53.12	51.93	52.79	13,737	52.79
5/09/2025	51.74	51.85	51.64	51.74	12,412	51.74
5/08/2025	51.72	52.19	51.60	51.70	19,192	51.70
5/07/2025	51.56	51.87	51.26	51.26	23,240	51.26
5/06/2025	51.22	51.80	51.22	51.44	34,618	51.44
5/05/2025	51.08	51.77	51.08	51.65	12,429	51.65