$30.73 -0.02 (%) Genl Am Inv Co Shs - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAM historical data

Date Open High Low Close Volume
12/2/201630.8030.8630.6230.7351,372
12/1/201630.9630.9730.7330.7572,457
11/30/201630.8130.9830.7730.7888,969
11/29/201630.7030.9530.7030.84114,492
11/28/201631.0031.0030.7330.7384,259
11/25/201630.9831.0630.9131.0623,253
11/23/201630.8230.8930.7230.8336,843
11/22/201630.6730.8530.6730.78137,372
11/21/201630.6030.7630.5630.67102,030
11/18/201630.4530.6030.4330.43150,116
11/17/201630.4130.6030.2830.37110,549
11/16/201630.1130.4930.1130.26167,002
11/15/201630.1730.3230.0330.25154,541
11/14/201629.9730.2329.9230.12155,421
11/11/201629.9229.9229.6729.8864,915
11/10/201629.8230.0729.7329.92190,719
11/9/201628.7229.6928.7229.54184,804
11/8/201631.9032.3331.8832.30112,657
11/7/201631.6332.0531.6332.0483,166
11/4/201631.3331.4131.1931.33104,770
11/3/201631.2531.4031.2331.28124,984
11/2/201631.3231.3931.1731.1872,359
11/1/201631.4331.5631.2631.3776,257
10/31/201631.5631.6431.4631.47100,014
10/28/201631.6431.8031.5531.5560,826
10/27/201631.9631.9631.7131.7273,710
10/26/201631.7831.8431.6831.75104,334
10/25/201631.8732.0031.8131.8389,888
10/24/201632.0032.0031.8431.9688,536
10/21/201631.7931.8531.7131.8055,404
10/20/201631.7431.9031.6831.8147,747
10/19/201631.8031.9231.7631.8372,486
10/18/201631.9231.9331.7431.8257,754
10/17/201632.0532.0531.5631.6674,805
10/14/201632.2432.2432.0032.0452,590
10/13/201631.9832.1431.7632.0357,951
10/12/201632.2132.2832.1032.1177,443
10/11/201632.5232.5232.1532.2140,454
10/10/201632.7532.7832.5232.5264,356
10/7/201632.5932.6932.3632.4154,276
10/6/201632.4732.6832.4532.6636,443
10/5/201632.5732.7232.5032.5940,865
10/4/201632.5032.6832.3832.3955,726
10/3/201632.4632.5732.4532.5026,100
9/30/201632.3832.7732.3832.6547,825
9/29/201632.6832.7332.4032.4562,393
9/28/201632.6032.7732.4932.7729,386
9/27/201632.4432.6232.3932.6234,371
9/26/201632.5432.5732.4332.4719,374
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center