Genl Am Inv Co Shs  $38.02

down -0.06


22/8/2014 03:08 PM  |  NYSE : GAM  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAM historical data

Date Open High Low Close Volume
8/21/201437.8338.1137.8338.0830,489
8/20/201437.6937.9037.6937.8918,476
8/19/201437.4637.7737.4637.6815,866
8/18/201437.3337.4937.3337.488,908
8/15/201437.1437.3436.9137.1817,433
8/14/201437.1537.1836.9937.186,991
8/13/201436.8237.0136.8236.9557,567
8/12/201436.8036.8336.7036.8213,993
8/11/201436.7836.9236.7536.869,900
8/8/201436.2636.6136.2436.6015,630
8/7/201436.4636.5036.2136.2980,317
8/6/201436.2136.4236.1436.3919,198
8/5/201436.5136.5536.1736.2525,084
8/4/201436.3236.7136.3236.7121,579
8/1/201436.2736.5236.1036.3543,104
7/31/201436.9536.9536.4236.4833,383
7/30/201437.1037.1537.0137.1332,025
7/29/201437.3037.3037.0637.1018,039
7/28/201437.0337.1336.9137.1031,382
7/25/201437.1537.1937.0837.1011,514
7/24/201437.2937.4437.2737.2940,203
7/23/201437.1837.3837.1837.3019,076
7/22/201436.9837.2136.9837.1672,879
7/21/201436.9037.0036.7636.9472,964
7/18/201436.8137.0236.7836.9832,729
7/17/201437.1437.1836.7836.8251,522
7/16/201437.0037.1637.0037.1516,968
7/15/201436.8937.0636.8536.9053,308
7/14/201436.9237.1536.9237.0052,960
7/11/201436.8136.9436.8136.8712,640
7/10/201436.7136.9836.6536.8641,652
7/9/201436.8537.0836.8537.0212,072
7/8/201437.0537.0536.8136.8521,088
7/7/201437.1837.2637.0537.1520,114
7/3/201437.1637.3137.1637.3036,843
7/2/201437.1637.2337.1037.148,331
7/1/201436.9037.2936.9037.1868,199
6/30/201436.7637.0336.7636.8242,340
6/27/201436.6136.8036.6136.7822,017
6/26/201436.7636.7836.5936.7624,992
6/25/201436.6636.8436.6636.847,531
6/24/201436.8037.0236.7536.7633,455
6/23/201436.9437.1036.7036.8775,364
6/20/201437.0637.0636.9636.98155,410
6/19/201436.9637.0236.8836.9118,775
6/18/201436.7036.9836.6536.9329,662
6/17/201436.6536.7536.5836.7021,239
6/16/201436.5636.7436.5236.6638,545
6/13/201436.5836.6636.5036.5633,468
6/12/201436.4536.5836.4536.5230,558
6/11/201436.4636.6236.4136.5651,188
6/10/201436.4536.6336.4536.5499,664
6/9/201436.3436.3736.2736.3443,107
6/6/201436.1136.3336.1136.2624,614
6/5/201435.8536.2235.8536.1632,209
6/4/201435.6035.8935.5835.8581,726
6/3/201435.6435.6935.5835.6544,967
6/2/201435.7035.7935.6735.7314,214
5/30/201435.5535.7535.5535.7430,680
5/29/201435.6935.6935.5535.6117,231
5/28/201435.6235.6535.5335.6023,006
5/27/201435.5435.6235.5435.6015,843
5/23/201435.4235.4735.4235.4611,552
5/22/201435.2535.4335.2535.39144,246
5/21/201435.1335.3035.1335.24105,332
5/20/201435.3835.3935.1135.2222,503
5/19/201435.2035.4535.2035.4231,650
5/16/201435.1735.3535.1735.3223,602
5/15/201435.5735.5735.1035.1717,348
5/14/201435.6735.7535.5735.5815,284
5/13/201435.6535.7835.6435.7430,399
5/12/201435.4335.7335.4335.6529,447
5/9/201435.2535.5235.0835.4125,362
5/8/201435.4835.5635.1535.2544,544
5/7/201435.3535.3735.1535.3718,518
5/6/201435.4035.4835.3135.3334,212
5/5/201435.5335.6635.3235.5625,436
5/2/201435.6435.8335.5635.6227,405
5/1/201435.6535.6935.5635.6412,030
4/30/201435.5235.6535.4635.6441,845
4/29/201435.5335.6035.4335.6018,897
4/28/201435.2935.5635.0935.4182,358
4/25/201435.3135.3835.2835.3315,220
4/24/201435.5235.5735.3335.4619,882
4/23/201435.4935.4935.3635.3923,042
4/22/201435.2035.5835.1035.5135,163
4/21/201435.0935.3535.0935.2824,574
4/17/201435.0535.2334.9935.1616,263
4/16/201434.9335.0834.9035.0721,999
4/15/201434.5934.9134.4134.8114,216
4/14/201434.6034.7234.4334.6347,113
4/11/201434.5434.6834.4234.4427,245
4/10/201435.2535.2634.6734.7670,726
4/9/201434.9835.2834.9635.2617,266
4/8/201434.7935.0434.7134.8950,008
4/7/201435.1835.1834.8334.9134,653
4/4/201435.5935.6535.1235.2229,751
4/3/201435.5635.5635.3535.4317,308
4/2/201435.4635.4835.3035.44111,908
4/1/201435.3035.5335.3035.4039,759
Trading Center