General American Investors Company, Inc. (GAM)

Historical Prices For General American Investors Company, Inc. (GAM)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	58.53	58.89	58.29	58.89	14,894	58.89
12/02/2025	58.47	58.82	58.47	58.65	12,541	58.65
12/01/2025	58.73	59.33	58.40	58.40	10,701	58.40
11/28/2025	58.39	59.10	58.39	58.74	5,282	58.74
11/26/2025	57.52	58.62	57.52	58.02	16,002	58.02
11/25/2025	57.59	57.96	57.11	57.82	21,840	57.82
11/24/2025	56.82	57.45	56.46	57.45	25,057	57.45
11/21/2025	56.76	57.18	56.33	56.56	20,953	56.56
11/20/2025	57.59	58.22	56.67	56.67	25,620	56.67
11/19/2025	56.79	57.33	56.79	57.01	17,485	57.01
11/18/2025	56.99	56.99	56.24	56.71	27,931	56.71
11/17/2025	58.75	58.77	56.56	56.89	45,333	56.89
11/14/2025	63.29	64.22	63.17	63.61	23,871	57.21
11/13/2025	63.85	64.40	63.47	63.48	33,222	57.09
11/12/2025	63.99	64.22	63.59	63.67	14,799	57.26
11/11/2025	64.04	64.04	63.50	63.77	27,539	57.35
11/10/2025	63.08	63.70	62.92	63.44	18,455	57.06
11/07/2025	63.57	63.57	62.31	62.79	19,770	56.47
11/06/2025	63.53	64.00	62.63	62.63	25,617	56.33
11/05/2025	63.49	63.56	62.90	62.95	4,649	56.62
11/04/2025	63.01	63.57	62.79	63.17	8,811	56.82
11/03/2025	64.16	64.16	63.39	63.41	10,124	57.03
10/31/2025	64.00	64.00	63.14	63.75	6,207	57.34
10/30/2025	63.49	63.97	63.27	63.75	24,315	57.34
10/29/2025	63.88	63.97	63.01	63.42	20,812	57.04
10/28/2025	63.21	63.63	63.01	63.51	31,896	57.12
10/27/2025	63.21	63.68	63.01	63.12	16,158	56.76
10/24/2025	63.09	63.99	63.01	63.01	10,713	56.67
10/23/2025	62.27	62.97	62.27	62.67	9,445	56.36
10/22/2025	62.73	62.73	62.25	62.53	5,264	56.24
10/21/2025	62.33	62.87	62.33	62.60	14,885	56.30
10/20/2025	62.21	63.19	62.21	62.65	18,040	56.35
10/17/2025	62.74	62.74	62.13	62.16	19,249	55.91
10/16/2025	63.65	63.65	62.51	62.75	6,246	56.44
10/15/2025	63.02	63.98	62.31	62.78	28,584	56.46
10/14/2025	63.22	63.75	62.71	62.92	12,743	56.59
10/13/2025	63.75	64.27	63.08	63.27	39,930	56.90
10/10/2025	63.82	64.00	62.92	63.00	16,526	56.66
10/09/2025	63.36	63.70	63.36	63.70	26,211	57.29
10/08/2025	64.13	64.13	63.21	63.50	9,741	57.11
10/07/2025	63.75	63.75	63.20	63.25	37,624	56.89
10/06/2025	62.70	63.34	62.70	63.03	8,772	56.69
10/03/2025	62.07	63.19	62.07	62.84	9,475	56.52
10/02/2025	62.27	62.53	62.23	62.26	12,645	56.00
10/01/2025	61.56	62.57	61.56	62.28	10,610	56.01
9/30/2025	61.87	62.70	61.84	62.21	13,173	55.95
9/29/2025	62.25	62.75	61.90	62.12	12,087	55.87
9/26/2025	61.03	62.36	61.00	61.68	33,201	55.47
9/25/2025	61.36	62.11	60.87	60.87	13,513	54.75
9/24/2025	61.65	62.35	61.65	61.74	8,029	55.53
9/23/2025	62.07	62.84	61.98	62.02	10,658	55.78
9/22/2025	61.35	62.53	61.35	61.85	11,621	55.63
9/19/2025	61.72	61.97	61.72	61.74	10,542	55.53
9/18/2025	61.42	62.13	61.31	61.60	10,878	55.40
9/17/2025	61.77	62.11	61.25	61.47	12,684	55.29
9/16/2025	61.63	61.91	61.12	61.36	10,411	55.19
9/15/2025	61.10	61.74	61.10	61.28	13,773	55.11
9/12/2025	61.16	61.60	61.12	61.30	9,952	55.13
9/11/2025	60.82	61.79	60.82	61.33	10,222	55.16
9/10/2025	60.50	60.99	60.50	60.71	6,415	54.60
9/09/2025	60.31	61.18	60.31	60.50	10,511	54.41
9/08/2025	60.70	61.41	60.34	60.52	7,032	54.43
9/05/2025	60.70	60.70	60.11	60.40	10,011	54.32
9/04/2025	60.44	60.78	60.16	60.17	11,897	54.12