$30.83 +0.26 (%) Genl Am Inv Co Shs - New York Stock Exchange, Inc.

May. 24, 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
5/23/201630.5730.6230.5430.578,094
5/20/201630.3730.6230.3730.495,346
5/19/201630.2830.4030.1530.2627,203
5/18/201630.3930.6330.2330.3868,054
5/17/201630.4330.6530.3130.3750,142
5/16/201630.4630.7230.4630.6095,500
5/13/201630.5930.7430.3830.4122,596
5/12/201630.8530.9430.6330.6832,805
5/11/201630.9531.0030.7430.7441,395
5/10/201630.7131.0130.7130.9831,435
5/9/201630.7330.8030.6730.7161,125
5/6/201630.8030.8030.5730.7312,920
5/5/201630.8930.9830.7330.7341,663
5/4/201631.1031.1030.8630.8733,641
5/3/201631.4331.4331.0831.1031,938
5/2/201631.3331.5731.3231.4851,058
4/29/201631.6331.6331.2031.4050,021
4/28/201631.6531.9831.5631.5638,498
4/27/201631.5931.9931.5931.9051,825
4/26/201631.7231.8731.7231.7447,565
4/25/201631.5531.7531.5531.7222,429
4/22/201631.8031.8031.6231.6919,847
4/21/201631.8931.9231.6431.7535,911
4/20/201631.8231.9631.7131.8228,386
4/19/201631.6431.7631.5131.6951,768
4/18/201631.2531.6231.2531.4931,902
4/15/201631.3431.3631.2531.3229,748
4/14/201631.2231.3831.2231.3718,375
4/13/201630.9831.3130.9831.2824,903
4/12/201630.6430.9430.6430.9320,545
4/11/201630.8630.9430.6130.6433,480
4/8/201630.7930.8730.6730.6928,139
4/7/201630.7130.7230.4530.4550,898
4/6/201630.6130.9130.5930.8642,609
4/5/201630.6730.6830.5830.6058,538
4/4/201631.2631.2630.8630.9377,048
4/1/201630.9331.3330.8931.3129,986
3/31/201631.2131.3031.0531.2376,022
3/30/201631.0931.2931.0631.1159,372
3/29/201630.5830.9630.5230.8723,123
3/28/201630.6530.8230.5530.5812,153
3/24/201630.5530.6630.5030.6516,379
3/23/201630.8231.0030.7230.7554,369
3/22/201630.8331.2030.8330.9146,612
3/21/201630.8131.2430.8131.0556,643
3/18/201630.8731.1530.8730.9963,985
3/17/201630.6130.9130.6130.7853,006
3/16/201630.5630.7030.4230.6246,371
3/15/201630.4930.6030.3630.5639,564
3/14/201630.6430.7430.5230.7239,490
3/11/201630.3030.7030.3030.6067,349
3/10/201630.1830.3829.9930.0336,578
3/9/201630.2530.2830.0330.1643,621
3/8/201630.0930.2529.8830.0248,309
3/7/201630.0230.4230.0030.31101,844
3/4/201629.9030.2829.8930.0468,241
3/3/201629.6730.0229.6329.8681,379
3/2/201629.4329.8129.4229.61114,166
3/1/201629.1729.5328.9829.4785,252
2/29/201628.9229.1528.8528.8727,148
2/26/201629.0829.1628.8328.8872,372
2/25/201628.5928.9928.5128.8550,110
2/24/201628.0628.5327.9028.5159,285
2/23/201628.5328.5328.1828.31125,862
2/22/201628.3428.6428.3428.5397,119
2/19/201628.2228.3427.9228.2521,120
2/18/201628.3828.4028.2628.2768,627
2/17/201628.1428.4928.0428.2969,986
2/16/201627.6027.8427.5127.81106,060
2/12/201627.2327.4027.1027.28129,956
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center