$32.21 +0.23 (%) Genl Am Inv Co Shs - NYSE

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAM historical data

Date Open High Low Close Volume
8/28/201531.9332.2531.8832.2162,307
8/27/201531.8632.0331.6131.98345,496
8/26/201531.7431.7430.9831.61129,638
8/25/201532.1432.1731.0531.0991,399
8/24/201529.9032.0029.9031.1785,386
8/21/201533.1733.2632.6232.6875,833
8/20/201533.8233.8733.5233.5350,637
8/19/201534.2834.2934.0634.1141,218
8/18/201534.3434.3834.2934.3439,182
8/17/201534.2434.3834.2034.3684,727
8/14/201534.2834.3434.2534.3240,860
8/13/201534.4034.4034.2434.2736,784
8/12/201534.1834.3933.9834.3362,282
8/11/201534.4834.5334.3234.4433,370
8/10/201534.3834.7034.3734.7034,201
8/7/201534.2834.4533.9934.1753,316
8/6/201534.5734.6534.1934.2478,513
8/5/201534.4634.6934.4134.5542,997
8/4/201534.4334.6234.2834.3151,194
8/3/201534.4934.5234.2834.2826,046
7/31/201534.5334.5834.4234.4422,454
7/30/201534.3934.4434.2834.4166,796
7/29/201534.2234.4234.1134.3943,149
7/28/201534.1834.1933.9734.1194,175
7/27/201534.1134.1133.8933.8931,249
7/24/201534.6934.7334.2034.2565,477
7/23/201534.8634.8934.6134.7244,628
7/22/201534.7334.8834.7334.7717,872
7/21/201535.1035.1334.8434.8437,648
7/20/201535.2235.2835.0735.1836,133
7/17/201535.3535.3535.1735.2232,304
7/16/201535.2435.2935.2135.2426,494
7/15/201534.9335.2234.9234.9347,201
7/14/201534.8035.0034.8034.9651,836
7/13/201534.7234.9534.7134.7958,476
7/10/201534.4534.5734.4034.4776,707
7/9/201534.5934.5934.1934.2254,225
7/8/201534.4834.4834.1634.3136,844
7/7/201534.6434.8034.2634.7526,298
7/6/201534.5534.6934.4234.6927,116
7/2/201535.0035.1034.6734.7334,470
7/1/201534.9935.0334.8035.0185,359
6/30/201534.8534.9134.5534.81100,006
6/29/201535.1935.3034.6434.7151,326
6/26/201535.5035.6335.4535.5032,073
6/25/201535.6735.7835.5035.5345,488
6/24/201535.6735.8135.6335.6843,498
6/23/201535.7735.8335.7435.7840,022
6/22/201535.6535.7835.6535.6879,770
6/19/201535.7035.7735.5635.5820,451
6/18/201535.6135.7835.5235.7749,829
6/17/201535.4935.5635.3335.4540,304
6/16/201535.2235.4635.1535.4133,767
6/15/201535.0935.3335.0335.2234,715
6/12/201535.4335.4635.2935.4332,047
6/11/201535.5435.6735.5035.5029,393
6/10/201535.3235.4835.2435.4225,726
6/9/201535.0535.1434.9735.08102,223
6/8/201535.2935.3035.1035.1553,495
6/5/201535.3335.4535.2635.3732,215
6/4/201535.6035.6035.3535.4043,672
6/3/201535.5635.7535.5135.5830,300
6/2/201535.4435.5935.3635.4666,024
6/1/201535.5235.5535.4335.5444,704
5/29/201535.7235.7235.4935.5061,648
5/28/201535.6335.8035.6335.7568,195
5/27/201535.4935.8235.4435.7677,847
5/26/201535.7835.7835.3935.60262,719
5/22/201535.9735.9735.8635.9322,455
5/21/201535.9936.0235.9435.9737,539
5/20/201536.0936.1135.9035.9369,380
5/19/201535.9736.1035.8735.9842,547
5/18/201535.8436.0835.7735.9539,751
5/15/201535.9635.9635.7735.8930,070
5/14/201535.7335.9335.6835.8929,647
5/13/201535.6335.6635.4435.4453,932
5/12/201535.4235.6735.3735.5059,152
5/11/201535.5635.8235.5635.5936,076
5/8/201535.4135.6935.4135.6731,219
5/7/201535.0735.3235.0635.2357,809
5/6/201535.3035.3334.9735.1033,790
5/5/201535.6135.6535.3135.3131,740
5/4/201535.7135.8235.6235.6837,043
5/1/201535.3435.6035.3135.5732,217
4/30/201535.5035.5035.1635.2439,533
4/29/201535.5735.6835.4535.5527,676
4/28/201535.5135.6835.3535.6229,695
4/27/201535.7735.7735.5435.5821,804
4/24/201535.4935.6535.4935.6138,243
4/23/201535.3735.6435.3735.4877,427
4/22/201535.4235.6135.3035.4724,537
4/21/201535.5135.5735.3335.4437,390
4/20/201535.2235.4735.2235.3729,819
4/17/201535.4235.4235.0635.1828,847
4/16/201535.4335.7735.4235.6656,758
4/15/201535.3735.5635.3435.45164,956
4/14/201535.2035.4135.1235.15112,053
4/13/201535.2635.5535.2435.3047,102
4/10/201535.0435.3735.0435.2539,925
4/9/201534.8435.2034.8435.1433,852
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!