$27.30 +0.42 (%) Genl Am Inv Co Shs - NYSE

Feb. 12, 2016 | 03:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAM historical data

Date Open High Low Close Volume
2/11/201626.6627.1526.6626.8857,520
2/10/201627.5327.7327.2527.2524,209
2/9/201627.1927.5327.1927.3062,456
2/8/201627.6127.6127.1827.33102,481
2/5/201628.2028.2227.7027.8140,154
2/4/201628.4428.6528.2928.2963,337
2/3/201628.4928.4927.7828.4045,256
2/2/201628.4228.4228.0328.1460,922
2/1/201628.3128.6328.1928.5717,183
1/29/201628.0228.5928.0228.5647,523
1/28/201627.9728.1127.7527.9727,901
1/27/201628.0128.4027.8527.8522,739
1/26/201627.9528.2427.8028.1423,910
1/25/201627.9828.1827.6927.7272,477
1/22/201627.8428.2727.8428.2476,337
1/21/201627.3227.9327.2927.4270,836
1/20/201627.3227.5226.3727.2773,714
1/19/201628.3828.4327.4427.7751,734
1/15/201628.2128.3027.8628.1338,283
1/14/201628.9029.1328.6428.9880,369
1/13/201629.3029.5328.6828.71154,810
1/12/201629.5029.5828.8429.3072,913
1/11/201629.5829.5829.0229.3140,401
1/8/201629.9630.0429.3129.3745,513
1/7/201630.2230.5029.7629.7664,896
1/6/201630.7531.1230.6030.7428,501
1/5/201631.1631.6231.0931.2057,920
1/4/201631.4131.4130.9031.0079,739
12/31/201531.9732.2531.7231.9460,963
12/30/201532.2032.2231.9132.0573,080
12/29/201531.8032.2231.8032.0966,265
12/28/201531.7831.9231.5031.8062,875
12/24/201531.7932.1131.7731.8070,070
12/23/201531.3131.8131.3131.6978,003
12/22/201531.0331.3130.9431.2351,536
12/21/201531.1231.2330.7831.0378,217
12/18/201531.2431.2430.8430.8453,423
12/17/201531.6731.7331.2431.2840,960
12/16/201531.0431.5831.0431.5070,443
12/15/201530.9331.1030.7930.9781,103
12/14/201530.8031.0830.5430.5989,911
12/11/201531.0031.1630.4630.6453,476
12/10/201531.3531.5631.2931.3183,177
12/9/201531.6031.9131.2131.3065,730
12/8/201531.7031.7331.5231.6587,987
12/7/201531.9931.9931.7931.8370,961
12/4/201531.8632.2731.8632.09150,251
12/3/201532.3532.3531.6531.7195,206
12/2/201532.4032.5132.1232.1498,838
12/1/201532.5132.6032.3732.5287,952
11/30/201532.5832.5832.3032.3550,702
11/27/201532.1332.7932.1332.4350,518
11/25/201532.0132.2932.0132.1357,363
11/24/201531.7432.2531.7432.0694,459
11/23/201532.1232.3132.0532.1655,892
11/20/201532.1932.2932.0232.0565,877
11/19/201531.8732.0531.8732.0230,203
11/18/201531.7632.0131.6931.88115,421
11/17/201531.5531.7331.4631.5572,559
11/16/201531.3131.6031.1831.5173,977
11/13/201531.4131.5631.2231.2531,808
11/12/201531.9332.0231.4731.5233,037
11/11/201533.3533.4533.2233.2529,697
11/10/201533.3733.5333.2933.3956,416
11/9/201533.6733.8233.3833.53117,906
11/6/201533.8233.9733.6333.8133,017
11/5/201533.9934.2333.8633.9764,371
11/4/201534.1834.1833.9133.9918,790
11/3/201533.9234.2533.8934.0461,509
11/2/201533.7634.0933.7234.0096,948
10/30/201534.0334.1333.7433.8340,443
10/29/201534.0034.1633.9434.1150,470
10/28/201533.7134.0333.6333.9661,685
10/27/201533.9233.9233.6433.7039,095
10/26/201534.1334.1333.9033.9754,478
10/23/201534.0934.2434.0334.1042,946
10/22/201533.4533.9733.4533.7480,001
10/21/201533.5933.6333.3133.3465,352
10/20/201533.4733.6433.3733.50103,844
10/19/201533.1533.5633.1533.4484,010
10/16/201533.2333.3933.1633.2089,141
10/15/201532.8933.2332.8333.09108,794
10/14/201532.9333.0732.6432.7390,907
10/13/201532.8433.1632.7932.9376,819
10/12/201532.9233.1332.9233.04128,841
10/9/201532.8633.0332.8132.90156,952
10/8/201532.4832.9132.3532.68154,835
10/7/201532.4032.6432.2632.48113,507
10/6/201531.9632.2931.9632.11146,956
10/5/201531.6632.1831.6632.07133,278
10/2/201530.6531.3330.5631.31145,381
10/1/201531.0331.2130.8031.10149,658
9/30/201530.7231.1230.7230.98163,013
9/29/201530.5530.7930.3730.4689,675
9/28/201531.2631.2630.5530.5567,705
9/25/201531.6231.8331.4831.4989,686
9/24/201531.4631.5631.2031.4549,828
9/23/201531.7631.8631.6431.7022,883
9/22/201531.9532.0331.6831.8135,120
9/21/201532.2432.6532.2132.3060,499
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center