5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
+3.47%
3 MONTH PERFORMANCE
-4.75%
6 MONTH PERFORMANCE
+5.52%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
+17.41%
General American Investors Company, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/10/2025 | $52.67 | $52.41 (-0.49%) | $52.84 | $52.25 | 53,934 | $1.27 B |
02/07/2025 | $52.68 | $52.47 (-0.4%) | $52.95 | $52.39 | 18,907 | $1.27 B |
02/06/2025 | $52.64 | $52.65 (0.02%) | $52.71 | $52.53 | 16,300 | $1.28 B |
02/05/2025 | $52.38 | $52.56 (0.34%) | $52.73 | $52.22 | 8,200 | $1.28 B |
02/04/2025 | $52.45 | $52.40 (-0.1%) | $53.00 | $52.21 | 36,744 | $1.27 B |
02/03/2025 | $52.07 | $52.44 (0.71%) | $52.82 | $51.90 | 19,300 | $1.27 B |
01/31/2025 | $52.49 | $52.74 (0.48%) | $52.96 | $52.31 | 8,100 | $1.28 B |
01/30/2025 | $52.52 | $52.59 (0.13%) | $52.70 | $52.42 | 9,000 | $1.28 B |
01/29/2025 | $52.62 | $52.39 (-0.44%) | $52.66 | $52.21 | 15,600 | $1.27 B |
01/28/2025 | $52.34 | $52.48 (0.27%) | $52.71 | $52.20 | 51,200 | $1.27 B |
01/27/2025 | $52.01 | $52.25 (0.46%) | $52.50 | $52.01 | 7,100 | $1.27 B |
01/24/2025 | $53.10 | $53.02 (-0.15%) | $53.10 | $52.93 | 14,515 | $1.29 B |
01/23/2025 | $53.21 | $53.26 (0.09%) | $53.50 | $53.06 | 15,900 | $1.29 B |
01/22/2025 | $52.88 | $53.50 (1.17%) | $53.50 | $52.50 | 42,031 | $1.30 B |
01/21/2025 | $52.78 | $53.25 (0.89%) | $53.88 | $52.62 | 18,308 | $1.29 B |
01/17/2025 | $52.52 | $52.58 (0.11%) | $52.92 | $52.17 | 20,213 | $1.28 B |
01/16/2025 | $51.83 | $52.16 (0.64%) | $52.42 | $51.14 | 22,500 | $1.27 B |
01/15/2025 | $51.63 | $51.75 (0.23%) | $51.80 | $51.63 | 10,846 | $1.26 B |
01/14/2025 | $50.83 | $51.07 (0.47%) | $51.41 | $50.83 | 12,400 | $1.24 B |
01/13/2025 | $50.51 | $51.13 (1.23%) | $51.13 | $50.51 | 14,800 | $1.24 B |
01/10/2025 | $50.83 | $50.77 (-0.12%) | $51.09 | $50.41 | 21,837 | $1.23 B |
01/08/2025 | $51.38 | $51.09 (-0.56%) | $51.38 | $50.82 | 20,600 | $1.24 B |
01/07/2025 | $51.45 | $51.09 (-0.7%) | $51.61 | $50.91 | 11,800 | $1.24 B |
01/06/2025 | $51.04 | $51.14 (0.2%) | $51.52 | $50.97 | 22,000 | $1.24 B |
01/03/2025 | $51.08 | $51.06 (-0.04%) | $51.18 | $50.75 | 22,112 | $1.24 B |
01/02/2025 | $51.37 | $50.64 (-1.42%) | $51.37 | $50.40 | 19,137 | $1.23 B |
12/31/2024 | $51.34 | $51.01 (-0.64%) | $51.34 | $50.92 | 22,600 | $1.24 B |
12/30/2024 | $51.05 | $51.26 (0.41%) | $52.05 | $50.46 | 22,705 | $1.24 B |
12/27/2024 | $51.59 | $51.42 (-0.33%) | $51.78 | $50.86 | 26,749 | $1.25 B |
12/26/2024 | $51.73 | $51.39 (-0.66%) | $51.94 | $51.29 | 30,000 | $1.25 B |
12/24/2024 | $51.36 | $51.87 (0.99%) | $52.67 | $50.96 | 16,218 | $1.26 B |
12/23/2024 | $51.40 | $50.91 (-0.95%) | $51.49 | $50.91 | 42,237 | $1.24 B |
12/20/2024 | $50.42 | $51.42 (1.98%) | $51.98 | $50.42 | 18,400 | $1.25 B |
12/19/2024 | $51.61 | $50.41 (-2.33%) | $51.93 | $50.17 | 47,800 | $1.22 B |
12/18/2024 | $52.21 | $51.80 (-0.79%) | $52.95 | $51.75 | 33,646 | $1.26 B |
12/17/2024 | $52.38 | $52.51 (0.25%) | $52.62 | $52.16 | 22,223 | $1.27 B |
12/16/2024 | $52.21 | $52.40 (0.36%) | $52.81 | $52.20 | 26,900 | $1.27 B |
12/13/2024 | $52.22 | $52.10 (-0.23%) | $52.46 | $52.06 | 12,026 | $1.26 B |
12/12/2024 | $52.03 | $52.37 (0.65%) | $52.45 | $51.89 | 26,415 | $1.27 B |
12/11/2024 | $51.59 | $52.08 (0.95%) | $52.38 | $51.59 | 34,500 | $1.26 B |
12/10/2024 | $51.98 | $51.62 (-0.69%) | $52.34 | $51.54 | 25,236 | $1.25 B |
12/09/2024 | $52.39 | $51.80 (-1.13%) | $52.71 | $51.53 | 31,300 | $1.26 B |
12/06/2024 | $52.09 | $52.10 (0.02%) | $52.23 | $50.99 | 25,500 | $1.26 B |
12/05/2024 | $51.80 | $51.93 (0.25%) | $52.01 | $51.80 | 42,900 | $1.26 B |
12/04/2024 | $51.69 | $51.61 (-0.15%) | $51.93 | $51.54 | 26,000 | $1.25 B |
12/03/2024 | $51.57 | $51.52 (-0.1%) | $52.14 | $51.52 | 24,708 | $1.25 B |
12/02/2024 | $51.42 | $51.70 (0.54%) | $52.18 | $51.42 | 47,638 | $1.26 B |
11/29/2024 | $51.23 | $51.41 (0.35%) | $51.49 | $51.23 | 9,326 | $1.25 B |
11/27/2024 | $50.99 | $51.13 (0.27%) | $51.41 | $50.97 | 36,012 | $1.24 B |
11/26/2024 | $50.47 | $50.85 (0.75%) | $50.99 | $50.47 | 32,300 | $1.23 B |
11/25/2024 | $50.68 | $50.59 (-0.18%) | $51.00 | $50.52 | 22,943 | $1.23 B |
11/22/2024 | $49.84 | $50.18 (0.68%) | $50.35 | $49.76 | 110,100 | $1.22 B |
11/21/2024 | $49.73 | $49.93 (0.4%) | $50.20 | $49.51 | 29,400 | $1.21 B |
11/20/2024 | $49.91 | $49.57 (-0.68%) | $49.91 | $49.34 | 30,100 | $1.20 B |
11/19/2024 | $49.35 | $49.71 (0.73%) | $50.06 | $49.35 | 139,100 | $1.21 B |
11/18/2024 | $49.62 | $49.57 (-0.1%) | $50.39 | $49.26 | 35,700 | $1.20 B |
11/15/2024 | $54.44 | $54.08 (-0.66%) | $55.05 | $53.47 | 65,905 | $1.31 B |
11/14/2024 | $54.63 | $54.51 (-0.22%) | $54.98 | $54.23 | 42,300 | $1.32 B |
11/13/2024 | $54.88 | $54.66 (-0.4%) | $55.34 | $54.34 | 29,200 | $1.33 B |
11/12/2024 | $55.19 | $54.66 (-0.96%) | $55.44 | $54.52 | 32,411 | $1.33 B |
11/11/2024 | $54.97 | $55.15 (0.33%) | $55.41 | $54.84 | 42,400 | $1.34 B |