$32.47 -0.29 (%) Genl Am Inv Co Shs - New York Stock Exchange, Inc.

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAM historical data

Date Open High Low Close Volume
9/23/201632.8532.9332.7632.7650,713
9/22/201632.7832.9832.7732.9165,687
9/21/201632.3532.6532.3432.6534,743
9/20/201632.4532.4532.2132.2742,509
9/19/201632.1132.5232.1132.2428,545
9/16/201632.4032.4432.1932.3461,147
9/15/201632.1432.4932.0632.45267,564
9/14/201632.1432.2232.0832.1432,489
9/13/201632.3632.3632.0332.1370,191
9/12/201632.2732.6532.1932.65110,514
9/9/201632.8532.8532.4232.4214,200
9/8/201633.1133.2033.1133.1446,915
9/7/201633.1733.3833.1333.1927,193
9/6/201633.1833.2633.0533.2413,550
9/2/201633.0333.1833.0033.0721,362
9/1/201632.9133.0132.7232.9652,462
8/31/201632.9033.0232.8032.9453,365
8/30/201633.0033.1732.8932.90327,069
8/29/201632.9333.1732.9333.0642,884
8/26/201633.0833.2932.8832.98112,022
8/25/201633.0033.1132.9933.0246,283
8/24/201633.2433.2533.0433.09115,016
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center