5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
+3.67%
3 MONTH PERFORMANCE
+13.81%
6 MONTH PERFORMANCE
+10.75%
YEAR-TO-DATE PERFORMANCE
+10.86%
1 YEAR PERFORMANCE
+13.21%
General American Investors Company, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $56.20 | $56.55 (0.62%) | $56.64 | $56.20 | 2.49 K | |
07/02/2025 | $56.20 | $56.20 (0%) | $57.09 | $55.76 | 15.70 K | $1.36 B |
07/01/2025 | $56.13 | $56.22 (0.16%) | $56.50 | $55.86 | 7.30 K | $1.36 B |
06/30/2025 | $56.09 | $56.04 (-0.09%) | $56.34 | $55.93 | 8.60 K | $1.36 B |
06/27/2025 | $55.18 | $55.68 (0.91%) | $56.41 | $55.09 | 18.20 K | $1.35 B |
06/26/2025 | $55.09 | $55.28 (0.34%) | $55.60 | $55.09 | 50.61 K | $1.34 B |
06/25/2025 | $55.10 | $55.09 (-0.02%) | $55.52 | $55.01 | 19.20 K | $1.34 B |
06/24/2025 | $54.75 | $55.07 (0.58%) | $55.23 | $54.75 | 16.70 K | $1.34 B |
06/23/2025 | $54.01 | $54.48 (0.87%) | $54.66 | $53.90 | 20.00 K | $1.32 B |
06/20/2025 | $54.17 | $54.00 (-0.31%) | $54.40 | $53.78 | 10.11 K | $1.31 B |
06/18/2025 | $54.12 | $53.98 (-0.26%) | $54.57 | $53.97 | 28.50 K | $1.31 B |
06/17/2025 | $54.85 | $54.36 (-0.89%) | $54.85 | $54.30 | 12.60 K | $1.32 B |
06/16/2025 | $54.61 | $54.85 (0.44%) | $55.31 | $54.61 | 7.10 K | $1.33 B |
06/13/2025 | $54.82 | $54.54 (-0.51%) | $54.82 | $54.35 | 1.61 K | $1.32 B |
06/12/2025 | $54.51 | $54.76 (0.46%) | $54.96 | $54.51 | 27.80 K | $1.33 B |
06/11/2025 | $54.69 | $54.60 (-0.16%) | $54.91 | $54.48 | 16.85 K | $1.33 B |
06/10/2025 | $54.88 | $54.81 (-0.13%) | $55.00 | $54.54 | 7.41 K | $1.33 B |
06/09/2025 | $54.56 | $54.63 (0.13%) | $55.00 | $54.48 | 19.82 K | $1.33 B |
06/06/2025 | $54.87 | $54.84 (-0.05%) | $54.99 | $54.52 | 8.70 K | $1.33 B |
06/05/2025 | $54.53 | $54.49 (-0.07%) | $54.53 | $54.31 | 4.70 K | $1.32 B |
06/04/2025 | $54.31 | $54.43 (0.22%) | $55.00 | $54.31 | 8.80 K | $1.32 B |
06/03/2025 | $53.96 | $54.55 (1.09%) | $54.65 | $53.96 | 7.13 K | $1.32 B |
06/02/2025 | $53.82 | $54.26 (0.82%) | $54.27 | $53.82 | 3.50 K | $1.32 B |
05/30/2025 | $53.58 | $53.93 (0.65%) | $54.09 | $53.55 | 4.00 K | $1.31 B |
05/29/2025 | $53.70 | $53.88 (0.34%) | $54.46 | $53.70 | 21.40 K | $1.31 B |
05/28/2025 | $53.87 | $53.41 (-0.85%) | $54.33 | $53.40 | 35.71 K | $1.30 B |
05/27/2025 | $53.54 | $54.04 (0.93%) | $54.48 | $53.54 | 27.14 K | $1.31 B |
05/23/2025 | $52.69 | $53.27 (1.1%) | $53.49 | $52.69 | 10.80 K | $1.29 B |
05/22/2025 | $53.21 | $53.24 (0.06%) | $53.86 | $52.96 | 21.90 K | $1.29 B |
05/21/2025 | $53.79 | $53.07 (-1.34%) | $54.00 | $53.07 | 12.60 K | $1.29 B |
05/20/2025 | $53.44 | $53.67 (0.43%) | $53.89 | $53.35 | 11.90 K | $1.30 B |
05/19/2025 | $53.21 | $53.36 (0.28%) | $53.55 | $53.21 | 6.21 K | $1.30 B |
05/16/2025 | $53.20 | $53.30 (0.19%) | $53.62 | $53.00 | 19.20 K | $1.29 B |
05/15/2025 | $53.07 | $52.94 (-0.24%) | $53.42 | $52.72 | 24.40 K | $1.29 B |
05/14/2025 | $52.72 | $53.02 (0.57%) | $53.56 | $52.72 | 27.65 K | $1.29 B |
05/13/2025 | $52.79 | $53.02 (0.44%) | $53.48 | $52.26 | 19.70 K | $1.29 B |
05/12/2025 | $52.70 | $52.79 (0.17%) | $53.12 | $51.93 | 13.74 K | $1.28 B |
05/09/2025 | $51.74 | $51.74 (0%) | $51.85 | $51.64 | 12.41 K | $1.26 B |
05/08/2025 | $51.72 | $51.70 (-0.04%) | $52.19 | $51.60 | 19.20 K | $1.26 B |
05/07/2025 | $51.56 | $51.26 (-0.58%) | $51.87 | $51.26 | 23.24 K | $1.24 B |
05/06/2025 | $51.22 | $51.44 (0.43%) | $51.80 | $51.22 | 34.62 K | $1.25 B |
05/05/2025 | $51.08 | $51.65 (1.12%) | $51.77 | $51.08 | 12.43 K | $1.25 B |
05/02/2025 | $51.27 | $51.64 (0.72%) | $51.98 | $51.27 | 7.50 K | $1.25 B |
05/01/2025 | $50.87 | $51.12 (0.49%) | $51.58 | $50.87 | 25.20 K | $1.24 B |
04/30/2025 | $50.09 | $50.56 (0.94%) | $50.83 | $49.75 | 14.42 K | $1.23 B |
04/29/2025 | $49.74 | $50.55 (1.63%) | $50.86 | $49.74 | 13.11 K | $1.23 B |
04/28/2025 | $49.68 | $50.02 (0.68%) | $50.68 | $49.68 | 20.74 K | $1.21 B |
04/25/2025 | $50.08 | $50.08 (0%) | $50.23 | $49.68 | 10.94 K | $1.22 B |
04/24/2025 | $49.44 | $50.03 (1.19%) | $50.22 | $49.41 | 8.94 K | $1.21 B |
04/23/2025 | $49.21 | $49.36 (0.3%) | $50.05 | $49.21 | 8.84 K | $1.20 B |
04/22/2025 | $47.73 | $48.57 (1.76%) | $48.86 | $47.73 | 13.43 K | $1.18 B |
04/21/2025 | $48.78 | $47.65 (-2.32%) | $48.78 | $47.49 | 16.10 K | $1.16 B |
04/17/2025 | $48.95 | $48.96 (0.02%) | $49.54 | $48.90 | 6.34 K | $1.19 B |
04/16/2025 | $49.50 | $48.82 (-1.37%) | $49.72 | $48.53 | 13.30 K | $1.19 B |
04/15/2025 | $50.09 | $49.73 (-0.72%) | $50.12 | $49.59 | 8.11 K | $1.21 B |
04/14/2025 | $49.79 | $49.79 (0%) | $50.56 | $48.83 | 18.10 K | $1.21 B |
04/11/2025 | $47.89 | $49.10 (2.53%) | $49.39 | $47.70 | 12.30 K | $1.19 B |
04/10/2025 | $48.74 | $47.96 (-1.6%) | $49.22 | $46.78 | 37.20 K | $1.16 B |
04/09/2025 | $44.40 | $48.99 (10.34%) | $49.09 | $44.40 | 51.20 K | $1.19 B |
04/08/2025 | $46.55 | $45.31 (-2.66%) | $47.54 | $45.26 | 26.64 K | $1.10 B |
04/07/2025 | $44.12 | $45.77 (3.74%) | $46.93 | $41.80 | 44.93 K | $1.11 B |
04/04/2025 | $49.30 | $46.97 (-4.73%) | $49.42 | $46.32 | 33.81 K | $1.14 B |
04/03/2025 | $50.00 | $49.69 (-0.62%) | $50.28 | $49.60 | 26.05 K | $1.21 B |