-
5 DAY PERFORMANCE
-7.54% -
1 MONTH PERFORMANCE
-7.13% -
3 MONTH PERFORMANCE
-3.85% -
6 MONTH PERFORMANCE
+2.99% -
YEAR-TO-DATE PERFORMANCE
+16.41% -
1 YEAR PERFORMANCE
+20.51%
General American Investors Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $49.73 | $49.93 (0.4%) | $50.20 | $49.51 | 29,358 | $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 |
| 11/08/2024 | $54.60 | $55.05 (0.82%) | $55.05 | $54.58 | 26,600 | $1.34 B |
| 11/07/2024 | $54.06 | $54.64 (1.07%) | $54.81 | $54.06 | 32,200 | $1.33 B |
| 11/06/2024 | $54.10 | $54.06 (-0.07%) | $54.18 | $53.65 | 24,037 | $1.31 B |
| 11/05/2024 | $52.74 | $53.00 (0.49%) | $53.35 | $52.74 | 19,600 | $1.29 B |
| 11/04/2024 | $52.63 | $52.56 (-0.13%) | $52.75 | $52.42 | 22,700 | $1.28 B |
| 11/01/2024 | $52.82 | $52.76 (-0.11%) | $53.23 | $52.51 | 42,600 | $1.28 B |
| 10/31/2024 | $53.63 | $52.75 (-1.64%) | $53.63 | $52.75 | 31,800 | $1.28 B |
| 10/30/2024 | $53.97 | $53.86 (-0.2%) | $54.07 | $53.75 | 30,700 | $1.31 B |
| 10/29/2024 | $53.32 | $53.97 (1.22%) | $53.99 | $53.29 | 27,910 | $1.31 B |
| 10/28/2024 | $53.40 | $53.34 (-0.11%) | $53.85 | $53.24 | 37,800 | $1.29 B |
| 10/25/2024 | $53.29 | $53.33 (0.08%) | $53.90 | $53.24 | 32,109 | $1.29 B |
| 10/24/2024 | $53.32 | $53.42 (0.19%) | $53.81 | $53.23 | 24,300 | $1.30 B |
| 10/23/2024 | $53.70 | $53.41 (-0.54%) | $53.92 | $53.35 | 29,319 | $1.30 B |
| 10/22/2024 | $53.55 | $53.84 (0.54%) | $53.85 | $53.55 | 43,000 | $1.31 B |
| 10/21/2024 | $54.00 | $53.74 (-0.48%) | $54.00 | $53.51 | 11,349 | $1.30 B |
| 10/18/2024 | $53.95 | $54.11 (0.3%) | $54.16 | $53.80 | 9,223 | $1.31 B |
| 10/17/2024 | $53.67 | $53.67 (0%) | $54.01 | $53.55 | 18,500 | $1.30 B |
| 10/16/2024 | $53.50 | $53.54 (0.07%) | $53.86 | $53.28 | 46,000 | $1.30 B |
| 10/15/2024 | $53.74 | $53.58 (-0.3%) | $54.00 | $53.50 | 32,200 | $1.30 B |
| 10/14/2024 | $53.64 | $53.73 (0.17%) | $53.98 | $53.64 | 26,100 | $1.30 B |
| 10/11/2024 | $53.45 | $53.64 (0.36%) | $53.88 | $53.45 | 13,300 | $1.30 B |
| 10/10/2024 | $53.30 | $53.49 (0.36%) | $53.57 | $53.30 | 4,928 | $1.30 B |
| 10/09/2024 | $53.27 | $53.25 (-0.04%) | $53.46 | $53.20 | 49,904 | $1.29 B |
| 10/08/2024 | $52.92 | $53.15 (0.43%) | $53.26 | $52.92 | 32,626 | $1.29 B |
| 10/07/2024 | $53.32 | $53.02 (-0.56%) | $53.43 | $52.85 | 33,034 | $1.29 B |
| 10/04/2024 | $53.16 | $53.20 (0.08%) | $53.44 | $53.00 | 34,800 | $779.21 M |
| 10/03/2024 | $53.44 | $52.65 (-1.48%) | $53.44 | $52.62 | 61,200 | $771.15 M |
| 10/02/2024 | $53.59 | $53.44 (-0.28%) | $53.74 | $53.30 | 25,400 | $782.72 M |
| 10/01/2024 | $53.63 | $53.59 (-0.07%) | $53.74 | $53.44 | 33,500 | $784.92 M |
| 09/30/2024 | $53.66 | $53.61 (-0.09%) | $53.72 | $53.58 | 37,600 | $785.21 M |
| 09/27/2024 | $53.96 | $53.63 (-0.61%) | $53.96 | $53.55 | 16,900 | $785.51 M |
| 09/26/2024 | $53.96 | $53.66 (-0.56%) | $53.96 | $53.42 | 26,712 | $785.95 M |
| 09/25/2024 | $53.64 | $53.49 (-0.28%) | $53.64 | $53.19 | 88,000 | $783.46 M |
| 09/24/2024 | $53.81 | $53.66 (-0.28%) | $53.81 | $53.40 | 53,215 | $785.95 M |
| 09/23/2024 | $53.65 | $53.55 (-0.19%) | $53.86 | $53.41 | 62,400 | $784.33 M |
| 09/20/2024 | $53.54 | $53.47 (-0.13%) | $53.64 | $53.27 | 81,900 | $783.16 M |
| 09/19/2024 | $53.76 | $53.72 (-0.07%) | $54.19 | $53.54 | 20,722 | $786.82 M |
| 09/18/2024 | $53.13 | $52.96 (-0.32%) | $53.35 | $52.78 | 21,628 | $775.69 M |
| 09/17/2024 | $53.24 | $52.97 (-0.51%) | $53.41 | $52.89 | 24,600 | $775.84 M |
| 09/16/2024 | $52.94 | $52.89 (-0.09%) | $53.19 | $52.59 | 29,800 | $774.67 M |
| 09/13/2024 | $52.38 | $52.77 (0.74%) | $53.12 | $52.38 | 30,100 | $772.91 M |
| 09/12/2024 | $52.26 | $52.29 (0.06%) | $52.43 | $52.00 | 30,012 | $765.88 M |
| 09/11/2024 | $51.83 | $52.08 (0.48%) | $52.09 | $51.09 | 37,147 | $762.80 M |
| 09/10/2024 | $51.73 | $51.62 (-0.21%) | $52.12 | $51.42 | 27,544 | $756.07 M |
| 09/09/2024 | $51.56 | $51.62 (0.12%) | $52.09 | $51.52 | 2,045 | $756.07 M |
| 09/06/2024 | $52.25 | $51.21 (-1.99%) | $52.29 | $51.19 | 19,527 | $750.06 M |
| 09/05/2024 | $52.13 | $52.40 (0.52%) | $52.56 | $52.13 | 87,131 | $767.49 M |
| 09/04/2024 | $51.77 | $51.99 (0.42%) | $52.20 | $51.77 | 20,900 | $761.49 M |
| 09/03/2024 | $52.66 | $51.86 (-1.52%) | $52.66 | $51.77 | 58,400 | $759.58 M |
| 08/30/2024 | $52.77 | $52.64 (-0.25%) | $52.80 | $52.40 | 25,541 | $771.01 M |
| 08/29/2024 | $52.33 | $52.41 (0.15%) | $52.85 | $52.29 | 44,700 | $767.64 M |
| 08/28/2024 | $52.33 | $52.10 (-0.44%) | $52.42 | $52.04 | 44,433 | $763.10 M |
| 08/27/2024 | $52.10 | $52.27 (0.33%) | $52.49 | $52.09 | 8,800 | $765.59 M |
| 08/26/2024 | $52.29 | $52.23 (-0.11%) | $52.75 | $52.23 | 21,609 | $765.00 M |
| 08/23/2024 | $52.40 | $52.29 (-0.21%) | $52.53 | $52.08 | 48,800 | $765.88 M |
| 08/22/2024 | $52.65 | $52.00 (-1.23%) | $52.69 | $51.83 | 12,938 | $761.63 M |