$34.89 +0.26 (%) Genl Am Inv Co Shs - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAM historical data

Date Open High Low Close Volume
12/19/201434.8735.0234.6734.8939,367
12/18/201434.3134.6334.3134.6327,470
12/17/201433.2734.1133.2734.0636,002
12/16/201433.3933.8733.0933.3131,449
12/15/201433.9234.0433.4333.5127,013
12/12/201434.1734.2333.8533.8771,661
12/11/201434.3234.8434.3234.3754,229
12/10/201434.8034.8634.3734.3969,335
12/9/201434.9134.9334.6934.8527,725
12/8/201435.1535.2034.9935.1879,803
12/5/201435.3035.3035.1235.1518,601
12/4/201435.3335.3335.0535.2537,330
12/3/201434.9535.2734.9535.2750,548
12/2/201434.8235.0934.8235.0143,188
12/1/201435.0035.0034.7534.7849,092
11/28/201435.3235.4535.2635.2713,394
11/26/201435.2835.4235.2035.4134,055
11/25/201435.4635.5335.3635.3846,102
11/24/201435.2035.4635.2035.4621,426
11/21/201435.2135.4835.1935.2066,728
11/20/201434.6634.9734.6634.8054,485
11/19/201434.7334.9534.6834.8262,939
11/18/201434.9835.2734.8034.8881,525
11/17/201435.1835.3035.1135.1143,548
11/14/201435.2435.4035.2235.2845,669
11/13/201434.9435.3134.7735.16159,324
11/12/201438.0638.2838.0038.2377,785
11/11/201438.1038.1238.0038.1216,490
11/10/201437.9538.1437.9538.0937,406
11/7/201437.6537.9037.6337.8648,830
11/6/201437.4737.6837.4037.6578,591
11/5/201437.4837.4837.2837.3125,921
11/4/201437.3737.3737.1337.2442,822
11/3/201437.1837.5037.1837.3018,166
10/31/201437.2937.4337.2037.3013,855
10/30/201436.5937.1336.5936.9746,359
10/29/201437.0737.1636.7036.8344,174
10/28/201436.5036.9236.5036.9027,309
10/27/201436.5536.6436.4936.6014,182
10/24/201436.4736.6636.4536.6514,515
10/23/201436.5136.8736.4936.5221,007
10/22/201436.7336.8436.1636.2551,163
10/21/201435.7036.4535.7036.4534,880
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center