$35.86 +0.21 (%) Genl Am Inv Co Shs - NYSE

Oct. 21, 2014 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAM historical data

Date Open High Low Close Volume
10/20/201435.1635.6635.1635.6532,226
10/17/201435.0035.6434.9635.3137,002
10/16/201434.0534.8734.0034.8153,778
10/15/201434.2534.7833.5734.7585,352
10/14/201435.0335.1534.7334.8390,849
10/13/201435.6735.6735.0335.0341,510
10/10/201436.0736.1635.7835.8121,997
10/9/201436.7436.7636.1036.1745,818
10/8/201436.3236.8536.0736.8537,364
10/7/201436.6336.6336.3836.4140,304
10/6/201436.9336.9436.6436.8115,631
10/3/201436.7436.8436.6136.8114,860
10/2/201436.5036.5436.1336.4238,457
10/1/201436.9136.9136.4136.5030,622
9/30/201437.1137.2036.9937.0616,343
9/29/201436.8937.1636.8337.1528,536
9/26/201437.0037.1736.9437.1511,484
9/25/201437.5037.5037.0237.0621,886
9/24/201437.1637.5437.1237.5316,029
9/23/201437.0337.3037.0337.2412,860
9/22/201437.5537.6637.2037.2415,972
9/19/201438.0238.0737.7037.7815,433
9/18/201437.7737.9837.7737.9819,392
9/17/201437.8037.8937.7737.7836,661
9/16/201437.6337.8337.5337.7833,392
9/15/201437.5337.7237.5337.728,378
9/12/201437.8037.8037.6037.612,063
9/11/201437.8137.8537.6637.856,899
9/10/201437.5837.7937.5837.7628,196
9/9/201438.0038.0537.6137.6518,899
9/8/201438.1038.1937.9537.9515,299
9/5/201437.9838.2037.9838.1715,037
9/4/201438.2338.3237.9737.9815,395
9/3/201438.3038.3238.1638.2753,315
9/2/201438.0838.2938.0838.2039,179
8/29/201438.0138.1638.0138.168,501
8/28/201438.0138.1738.0138.1211,740
8/27/201438.2038.2438.1738.2420,446
8/26/201438.1438.2738.1438.249,647
8/25/201438.0838.1338.0438.1331,037
8/22/201437.9838.0337.8438.0138,258
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center