$35.50 -0.25 (%) Genl Am Inv Co Shs - NYSE

May. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAM historical data

Date Open High Low Close Volume
5/29/201535.7235.7235.4935.5061,648
5/28/201535.6335.8035.6335.7568,195
5/27/201535.4935.8235.4435.7677,847
5/26/201535.7835.7835.3935.60262,719
5/22/201535.9735.9735.8635.9322,455
5/21/201535.9936.0235.9435.9737,539
5/20/201536.0936.1135.9035.9369,380
5/19/201535.9736.1035.8735.9842,547
5/18/201535.8436.0835.7735.9539,751
5/15/201535.9635.9635.7735.8930,070
5/14/201535.7335.9335.6835.8929,647
5/13/201535.6335.6635.4435.4453,932
5/12/201535.4235.6735.3735.5059,152
5/11/201535.5635.8235.5635.5936,076
5/8/201535.4135.6935.4135.6731,219
5/7/201535.0735.3235.0635.2357,809
5/6/201535.3035.3334.9735.1033,790
5/5/201535.6135.6535.3135.3131,740
5/4/201535.7135.8235.6235.6837,043
5/1/201535.3435.6035.3135.5732,217
4/30/201535.5035.5035.1635.2439,533
4/29/201535.5735.6835.4535.5527,676
4/28/201535.5135.6835.3535.6229,695
4/27/201535.7735.7735.5435.5821,804
4/24/201535.4935.6535.4935.6138,243
4/23/201535.3735.6435.3735.4877,427
4/22/201535.4235.6135.3035.4724,537
4/21/201535.5135.5735.3335.4437,390
4/20/201535.2235.4735.2235.3729,819
4/17/201535.4235.4235.0635.1828,847
4/16/201535.4335.7735.4235.6656,758
4/15/201535.3735.5635.3435.45164,956
4/14/201535.2035.4135.1235.15112,053
4/13/201535.2635.5535.2435.3047,102
4/10/201535.0435.3735.0435.2539,925
4/9/201534.8435.2034.8435.1433,852
4/8/201534.9635.1034.9434.9453,542
4/7/201535.0335.2834.8834.9639,492
4/6/201534.7235.0734.7234.9674,714
4/2/201534.7434.8734.7434.7864,187
4/1/201534.8134.9834.6834.7253,144
3/31/201535.0335.1534.7734.9867,682
3/30/201535.0635.2034.8835.1529,401
3/27/201534.6435.0034.4635.0085,905
3/26/201534.8334.9234.5934.7652,456
3/25/201535.4335.4334.9035.0358,457
3/24/201535.5235.5635.2635.3039,223
3/23/201535.4235.7935.4035.5986,147
3/20/201535.3635.5835.2535.3587,276
3/19/201535.1035.3635.0035.33108,853
3/18/201534.9135.5634.7735.2446,283
3/17/201534.8335.0634.7935.0051,402
3/16/201534.7935.2334.7935.06157,145
3/13/201534.9034.9634.7234.9436,549
3/12/201534.7935.1034.7935.0436,177
3/11/201534.8734.9534.6534.7438,014
3/10/201535.0535.1234.9034.9433,559
3/9/201535.2235.4935.2235.4043,786
3/6/201535.5035.6235.2235.2245,920
3/5/201535.4835.7135.4835.6032,607
3/4/201535.3635.6435.2635.5736,747
3/3/201535.7035.8335.4735.5454,590
3/2/201535.6035.8335.6035.8125,370
2/27/201535.6435.7135.5735.6736,588
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center