$35.67 +0.05 (%) Genl Am Inv Co Shs - NYSE

Feb. 27, 2015 | 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
2/26/201535.6135.7735.5635.6238,217
2/25/201535.5135.7835.5035.6460,204
2/24/201535.5735.7835.4635.6183,390
2/23/201535.6735.7435.3635.6144,642
2/20/201535.4735.6535.3935.6235,841
2/19/201535.2335.6035.2335.4734,679
2/18/201535.1635.5435.1635.4165,851
2/17/201535.2435.4935.2435.4023,576
2/13/201535.0535.4535.0535.3938,496
2/12/201535.0335.1934.9135.1925,475
2/11/201534.9235.0434.8734.9432,548
2/10/201534.9335.0234.7835.0044,940
2/9/201534.5134.9434.5134.7238,355
2/6/201534.7134.9934.6434.7554,924
2/5/201534.4634.6734.4534.6533,660
2/4/201534.2934.6234.2934.3829,653
2/3/201534.0534.3633.9734.3430,486
2/2/201533.4033.7933.3533.7558,004
1/30/201533.5733.8433.3933.3940,086
1/29/201533.9534.0133.4633.9455,283
1/28/201534.6134.6133.8533.8543,015
1/27/201534.3534.5134.2234.4189,751
1/26/201534.5734.7034.3834.5835,546
1/23/201534.3734.6434.3734.5265,585
1/22/201534.1434.4333.9734.3759,122
1/21/201533.9434.1533.9434.0733,137
1/20/201534.0834.0833.7933.9737,048
1/16/201533.4234.0633.4134.0635,582
1/15/201533.5233.7133.3933.4427,850
1/14/201533.0733.6633.0733.5631,827
1/13/201534.3034.5033.6433.7433,689
1/12/201534.1434.2233.8834.0233,594
1/9/201534.1234.2133.9634.1256,123
1/8/201533.7734.3033.7734.18101,243
1/7/201533.5933.8533.5133.5964,402
1/6/201533.7033.8133.3033.4232,745
1/5/201534.2834.2833.6933.7048,274
1/2/201534.9935.2334.4734.5734,273
12/31/201435.1735.2334.8835.00105,591
12/30/201435.2435.2435.0035.2380,066
12/29/201435.1135.2935.1135.2718,257
12/26/201435.0135.2535.0135.2019,767
12/24/201434.9935.0734.9435.0717,958
12/23/201434.8134.9734.7534.9769,449
12/22/201434.7934.9734.7934.8537,091
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center