$33.19 -0.06 (%) Genl Am Inv Co Shs - New York Stock Exchange, Inc.

Aug. 24, 2016 | 02:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAM historical data

Date Open High Low Close Volume
8/23/201633.0733.2833.0733.2587,857
8/22/201632.8933.0932.8933.0620,707
8/19/201632.9133.0632.8933.0519,126
8/18/201632.9033.1532.9033.0156,337
8/17/201632.9432.9732.7532.94123,582
8/16/201632.9533.0632.8433.03110,265
8/15/201632.9533.1732.9433.0662,968
8/12/201632.7932.9632.7832.9351,432
8/11/201632.8032.8532.6532.8039,227
8/10/201632.8032.8132.6132.6545,009
8/9/201632.7332.8932.6932.6920,685
8/8/201632.7932.8432.6932.7137,673
8/5/201632.7532.8332.6932.8365,477
8/4/201632.4532.5632.4032.5243,157
8/3/201632.2832.4832.2832.4739,006
8/2/201632.5032.5232.1632.2845,568
8/1/201632.4732.6632.4332.4945,757
7/29/201632.4532.6432.4432.6213,004
7/28/201632.3832.5732.3232.5746,247
7/27/201632.3832.5132.2932.4037,948
7/26/201632.2332.4632.2332.3857,597
7/25/201632.3832.3832.2332.3355,752
7/22/201632.1032.3732.1032.3634,201
7/21/201632.2532.2632.1232.2065,995
7/20/201632.0432.4331.9132.2344,125
7/19/201631.9132.0331.8931.9738,685
7/18/201631.9732.1231.9532.0627,928
7/15/201632.0432.1131.8331.9738,621
7/14/201632.0232.1131.9532.0447,628
7/13/201631.9431.9631.7631.8527,786
7/12/201631.9032.0731.8431.8721,262
7/11/201631.7131.8031.5931.68101,508
7/8/201631.2931.5831.2931.5813,289
7/7/201631.1331.1530.9131.0333,515
7/6/201630.7131.0830.6931.0236,563
7/5/201631.0231.0230.7630.9654,404
7/1/201630.9331.1630.9331.1079,371
6/30/201630.8131.0130.7930.8281,073
6/29/201630.3730.7830.3730.6319,248
6/28/201629.8030.1329.8030.0657,460
6/27/201630.0330.0529.4529.6763,878
6/24/201630.2430.6830.2230.2588,539
6/23/201631.3631.4131.2531.3562,073
6/22/201631.0431.2030.9631.0060,035
6/21/201631.0931.1530.9931.1569,332
6/20/201631.0431.2730.9930.9950,944
6/17/201630.8530.8730.7030.7260,679
6/16/201630.6030.8230.4730.80103,475
6/15/201630.8231.0430.7730.8266,270
6/14/201630.9231.0130.7230.8482,018
6/13/201631.3231.3731.0531.0570,970
6/10/201631.5531.6331.3331.4540,215
6/9/201631.9031.9031.7431.8764,065
6/8/201631.8632.0031.8631.9846,304
6/7/201631.6431.8231.6331.7731,118
6/6/201631.4231.6531.4231.5830,894
6/3/201631.3531.4331.2231.4271,768
6/2/201631.3231.5131.2431.4632,332
6/1/201631.2531.4331.2131.3947,835
5/31/201631.3931.4931.2531.4952,117
5/27/201631.1131.3931.1131.3925,422
5/26/201631.1031.1531.0831.0934,757
5/25/201631.0031.1931.0031.0926,769
5/24/201630.6231.0130.5830.8371,829
5/23/201630.5730.6230.5430.578,094
5/20/201630.3730.6230.3730.495,346
5/19/201630.2830.4030.1530.2627,203
5/18/201630.3930.6330.2330.3868,054
5/17/201630.4330.6530.3130.3750,142
5/16/201630.4630.7230.4630.6095,500
5/13/201630.5930.7430.3830.4122,596
5/12/201630.8530.9430.6330.6832,805
5/11/201630.9531.0030.7430.7441,395
5/10/201630.7131.0130.7130.9831,435
5/9/201630.7330.8030.6730.7161,125
5/6/201630.8030.8030.5730.7312,920
5/5/201630.8930.9830.7330.7341,663
5/4/201631.1031.1030.8630.8733,641
5/3/201631.4331.4331.0831.1031,938
5/2/201631.3331.5731.3231.4851,058
4/29/201631.6331.6331.2031.4050,021
4/28/201631.6531.9831.5631.5638,498
4/27/201631.5931.9931.5931.9051,825
4/26/201631.7231.8731.7231.7447,565
4/25/201631.5531.7531.5531.7222,429
4/22/201631.8031.8031.6231.6919,847
4/21/201631.8931.9231.6431.7535,911
4/20/201631.8231.9631.7131.8228,386
4/19/201631.6431.7631.5131.6951,768
4/18/201631.2531.6231.2531.4931,902
4/15/201631.3431.3631.2531.3229,748
4/14/201631.2231.3831.2231.3718,375
4/13/201630.9831.3130.9831.2824,903
4/12/201630.6430.9430.6430.9320,545
4/11/201630.8630.9430.6130.6433,480
4/8/201630.7930.8730.6730.6928,139
4/7/201630.7130.7230.4530.4550,898
4/6/201630.6130.9130.5930.8642,609
4/5/201630.6730.6830.5830.6058,538
4/4/201631.2631.2630.8630.9377,048
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center