General American Investors Inc. Common Stockのデータ

General American Investors Inc. Common Stockの基本情報

名前 General American Investors Inc. Common Stock
ティッカー GAM
国 United States
上場年 nan
セクター nan

General American Investors Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.8 38.54 38.54 38.71 28900.0 38.71
2021-02-12 38.66 38.5 38.5 38.66 17200.0 38.66
2021-02-11 38.69 38.38 38.43 38.51 21800.0 38.51
2021-02-10 38.8 37.4 38.72 38.54 25900.0 38.54
2021-02-09 38.63 38.29 38.4 38.46 61100.0 38.46
2021-02-08 38.42 38.26 38.26 38.41 43900.0 38.41
2021-02-05 38.46 38.13 38.46 38.15 31800.0 38.15
2021-02-04 38.45 38.26 38.26 38.39 16800.0 38.14
2021-02-03 38.24 37.63 37.89 38.05 29600.0 37.8
2021-02-02 38.0 37.62 37.68 37.91 30400.0 37.66
2021-02-01 37.56 37.04 37.2 37.47 36300.0 37.23
2021-01-29 37.55 36.82 37.36 36.98 24900.0 36.74
2021-01-28 37.82 37.18 37.45 37.72 26600.0 37.47
2021-01-27 37.84 35.89 37.84 37.38 33200.0 37.14
2021-01-26 38.31 38.06 38.18 38.14 13800.0 37.89
2021-01-25 38.12 37.62 38.0 38.01 22100.0 37.76
2021-01-22 38.14 37.99 38.09 38.02 22200.0 37.77
2021-01-21 38.37 38.06 38.06 38.21 34900.0 37.96
2021-01-20 38.17 37.67 37.85 38.16 36300.0 37.91
2021-01-19 37.85 37.62 37.74 37.77 24600.0 37.52
2021-01-15 37.72 37.46 37.65 37.6 23100.0 37.36
2021-01-14 37.99 37.63 37.81 37.86 26900.0 37.61
2021-01-13 37.94 37.44 37.59 37.73 33700.0 37.48
2021-01-12 37.76 37.43 37.55 37.54 48600.0 37.3
2021-01-11 38.06 37.39 37.65 37.59 21700.0 37.35
2021-01-08 38.04 37.62 37.64 37.99 34500.0 37.74
2021-01-07 37.89 36.96 37.58 37.79 49300.0 37.54
2021-01-06 37.69 36.66 36.86 37.34 42200.0 37.1
2021-01-05 36.98 36.61 36.61 36.93 22200.0 36.69
2021-01-04 37.37 36.53 37.14 36.81 27600.0 36.57
2020-12-31 37.19 36.93 36.93 37.19 40600.0 36.95
2020-12-30 37.44 36.93 37.29 37.15 22800.0 36.91
2020-12-29 37.37 37.13 37.36 37.22 19300.0 36.98
2020-12-28 37.3 36.93 36.95 37.11 27000.0 36.87
2020-12-24 36.93 36.83 36.93 36.9 7300.0 36.66
2020-12-23 36.96 36.76 36.83 36.83 11300.0 36.59
2020-12-22 36.8 36.19 36.49 36.67 18900.0 36.43
2020-12-21 36.79 36.23 36.56 36.52 22000.0 36.28
2020-12-18 37.08 36.57 37.08 36.76 10900.0 36.52
2020-12-17 37.1 36.81 36.81 37.02 23200.0 36.78
2020-12-16 36.74 36.26 36.6 36.68 32300.0 36.44
2020-12-15 36.91 36.24 36.24 36.26 27500.0 36.02
2020-12-14 36.49 35.99 35.99 36.16 30400.0 35.92
2020-12-11 36.55 36.13 36.33 36.18 31200.0 35.94
2020-12-10 36.58 35.69 36.25 36.52 19300.0 36.28
2020-12-09 36.76 36.32 36.58 36.37 29500.0 36.13
2020-12-08 36.64 36.34 36.34 36.6 16400.0 36.36
2020-12-07 36.48 36.06 36.3 36.31 26300.0 36.07
2020-12-04 36.55 36.27 36.37 36.49 28800.0 36.25
2020-12-03 36.49 36.2 36.31 36.42 16800.0 36.18
2020-12-02 36.45 36.15 36.3 36.3 22000.0 36.06
2020-12-01 36.57 36.01 36.01 36.41 31800.0 36.17
2020-11-30 35.99 35.66 35.81 35.82 19900.0 35.59
2020-11-27 36.0 35.85 35.96 35.97 14300.0 35.74
2020-11-25 35.84 35.56 35.76 35.76 22900.0 35.53
2020-11-24 35.96 35.05 35.39 35.78 30400.0 35.55
2020-11-23 35.29 35.06 35.06 35.24 25500.0 35.01
2020-11-20 35.28 35.04 35.11 35.04 22600.0 34.81
2020-11-19 35.24 34.97 35.12 35.17 40200.0 34.94
2020-11-18 35.48 35.03 35.14 35.18 33900.0 34.95
2020-11-17 35.2 34.5 34.72 35.14 32900.0 34.91
2020-11-16 34.99 34.5 34.5 34.88 35300.0 34.65
2020-11-13 34.39 33.62 33.93 34.28 49500.0 34.06
2020-11-12 36.63 36.0 36.18 36.22 43800.0 35.76
2020-11-11 36.66 36.09 36.6 36.23 33300.0 35.77
2020-11-10 36.43 36.0 36.05 36.3 74700.0 35.83
2020-11-09 37.53 35.89 36.79 36.17 57300.0 35.71
2020-11-06 35.49 35.24 35.49 35.24 30300.0 34.79
2020-11-05 35.5 34.88 35.24 35.26 31300.0 34.81
2020-11-04 35.0 34.16 34.16 34.57 34800.0 34.13
2020-11-03 33.92 33.51 33.51 33.61 14300.0 33.18
2020-11-02 33.49 33.08 33.08 33.14 17300.0 32.72
2020-10-30 33.16 32.8 33.16 32.89 24500.0 32.47
2020-10-29 33.51 32.89 33.07 33.4 44300.0 32.97
2020-10-28 33.9 32.76 33.9 33.02 53700.0 32.6
2020-10-27 34.22 33.95 34.06 34.17 27400.0 33.73
2020-10-26 34.51 33.91 34.49 34.16 26000.0 33.72
2020-10-23 34.87 34.57 34.8 34.73 30200.0 34.28
2020-10-22 34.95 34.43 34.43 34.76 27600.0 34.31
2020-10-21 34.8 34.51 34.8 34.51 28100.0 34.07
2020-10-20 34.98 34.49 34.67 34.81 21300.0 34.36
2020-10-19 35.07 34.39 34.96 34.5 35100.0 34.06
2020-10-16 35.21 34.96 34.96 35.02 20000.0 34.57
2020-10-15 34.97 34.51 34.85 34.84 36600.0 34.39
2020-10-14 35.42 35.08 35.19 35.21 25400.0 34.76
2020-10-13 35.46 35.0 35.41 35.22 16300.0 34.77
2020-10-12 35.8 34.9 35.09 35.31 39600.0 34.86
2020-10-09 35.21 34.77 35.13 35.09 24700.0 34.64
2020-10-08 35.02 34.71 34.88 34.86 43600.0 34.41
2020-10-07 34.74 34.26 34.26 34.74 28600.0 34.29
2020-10-06 34.69 34.03 34.69 34.03 66700.0 33.59
2020-10-05 34.69 34.1 34.49 34.69 36700.0 34.25
2020-10-02 34.31 33.52 33.99 34.24 20700.0 33.8
2020-10-01 34.43 34.11 34.14 34.36 42100.0 33.92
2020-09-30 34.16 33.88 33.92 33.95 20400.0 33.51
2020-09-29 33.94 33.62 33.94 33.74 10000.0 33.31
2020-09-28 34.01 33.68 33.68 33.86 42600.0 33.43
2020-09-25 33.42 32.99 33.08 33.39 31300.0 32.96
2020-09-24 33.46 32.86 33.23 33.23 19800.0 32.8
2020-09-23 34.04 33.16 33.93 33.19 33800.0 32.76
2020-09-22 34.02 33.55 33.64 33.87 45400.0 33.44
2020-09-21 33.95 33.35 33.95 33.75 31700.0 33.32
2020-09-18 34.54 34.06 34.54 34.27 21200.0 33.83
2020-09-17 34.61 33.89 34.34 34.46 28900.0 34.02
2020-09-16 35.0 34.67 34.67 34.75 28100.0 34.3
2020-09-15 34.92 34.66 34.69 34.68 22300.0 34.24
2020-09-14 34.66 34.41 34.52 34.51 40000.0 34.07
2020-09-11 34.24 33.9 34.12 34.04 14500.0 33.6
2020-09-10 34.78 33.97 34.69 34.0 32100.0 33.56
2020-09-09 34.69 34.0 34.19 34.45 16500.0 34.01
2020-09-08 34.15 33.53 34.15 33.7 45000.0 33.27
2020-09-04 35.17 34.16 34.9 34.78 31200.0 34.33
2020-09-03 36.0 34.69 36.0 34.77 55000.0 34.32
2020-09-02 36.13 35.66 35.66 36.05 17200.0 35.59
2020-09-01 35.6 35.44 35.44 35.46 35200.0 35.01
2020-08-31 35.56 35.41 35.5 35.46 20700.0 35.01
2020-08-28 35.55 35.33 35.33 35.48 22000.0 35.03
2020-08-27 35.52 35.17 35.17 35.33 20200.0 34.88
2020-08-26 35.17 34.79 34.79 35.05 26800.0 34.6
2020-08-25 34.99 34.86 34.99 34.92 35700.0 34.47
2020-08-24 34.96 34.63 34.63 34.89 14000.0 34.44
2020-08-21 34.67 34.46 34.67 34.51 5700.0 34.07
2020-08-20 34.72 34.51 34.6 34.72 35600.0 34.27
2020-08-19 34.84 34.59 34.61 34.62 39000.0 34.18
2020-08-18 34.76 34.52 34.52 34.71 29200.0 34.26
2020-08-17 34.59 34.42 34.44 34.58 20400.0 34.14
2020-08-14 34.44 34.17 34.35 34.26 28900.0 33.82
2020-08-13 34.53 34.36 34.5 34.36 33200.0 33.92
2020-08-12 34.64 34.36 34.36 34.54 20600.0 34.1
2020-08-11 34.57 34.11 34.29 34.24 51500.0 33.8
2020-08-10 34.42 34.24 34.33 34.34 35100.0 33.9
2020-08-07 34.35 33.96 33.96 34.15 23600.0 33.71
2020-08-06 34.09 33.91 34.05 34.08 38700.0 33.64
2020-08-05 34.12 33.72 33.72 34.0 35500.0 33.56
2020-08-04 33.72 33.48 33.48 33.72 15900.0 33.29
2020-08-03 33.6 33.07 33.31 33.52 52700.0 33.09
2020-07-31 33.23 32.87 33.21 33.2 32200.0 32.77
2020-07-30 33.23 32.79 32.97 33.23 17500.0 32.8
2020-07-29 33.38 32.92 33.07 33.33 39900.0 32.9
2020-07-28 33.08 32.74 32.74 32.91 15000.0 32.49
2020-07-27 33.11 32.81 32.84 33.08 28000.0 32.66
2020-07-24 32.97 32.72 32.8 32.79 14200.0 32.37
2020-07-23 33.38 32.95 33.38 32.95 17300.0 32.53
2020-07-22 33.33 33.14 33.33 33.3 26300.0 32.87
2020-07-21 33.4 33.14 33.18 33.35 47500.0 32.92
2020-07-20 33.18 32.8 32.8 33.17 17600.0 32.74
2020-07-17 32.96 32.81 32.95 32.92 12700.0 32.5
2020-07-16 32.9 32.53 32.53 32.9 11600.0 32.48
2020-07-15 32.98 32.65 32.85 32.73 65200.0 32.31
2020-07-14 32.53 32.16 32.36 32.49 96100.0 32.07
2020-07-13 33.03 32.25 32.69 32.25 23900.0 31.84
2020-07-10 32.64 32.23 32.42 32.62 40300.0 32.2
2020-07-09 32.52 32.03 32.51 32.24 34600.0 31.83
2020-07-08 32.51 32.28 32.43 32.43 24100.0 32.01
2020-07-07 32.59 32.39 32.48 32.39 35300.0 31.97
2020-07-06 32.62 32.37 32.46 32.49 38400.0 32.07
2020-07-02 32.58 32.06 32.36 32.06 22800.0 31.65
2020-07-01 32.2 31.91 31.91 32.02 35400.0 31.61
2020-06-30 31.83 31.44 31.46 31.82 10700.0 31.41
2020-06-29 31.45 31.03 31.13 31.4 11500.0 31.0
2020-06-26 31.63 30.76 31.63 31.09 24200.0 30.69
2020-06-25 31.79 31.33 31.33 31.71 29800.0 31.3
2020-06-24 32.1 31.45 32.1 31.56 23800.0 31.16
2020-06-23 32.42 32.27 32.39 32.4 14000.0 31.98
2020-06-22 32.16 31.81 31.96 32.16 13000.0 31.75
2020-06-19 32.49 31.8 32.24 32.04 64600.0 31.63
2020-06-18 32.19 32.0 32.0 32.14 36600.0 31.73
2020-06-17 32.38 32.09 32.13 32.14 18600.0 31.73
2020-06-16 32.8 32.12 32.5 32.18 34500.0 31.77
2020-06-15 31.85 31.02 31.02 31.7 36100.0 31.29
2020-06-12 32.43 31.11 31.83 31.65 40500.0 31.24
2020-06-11 32.2 31.19 32.2 31.23 89400.0 30.83
2020-06-10 33.22 32.93 33.12 32.99 35800.0 32.57
2020-06-09 33.36 33.02 33.25 33.21 15300.0 32.78
2020-06-08 33.57 33.18 33.18 33.37 16100.0 32.94
2020-06-05 33.4 32.9 33.06 33.06 22500.0 32.64
2020-06-04 32.56 32.25 32.25 32.44 18200.0 32.02
2020-06-03 32.5 32.1 32.1 32.41 27400.0 31.99
2020-06-02 31.88 31.7 31.7 31.87 22200.0 31.46
2020-06-01 31.68 31.28 31.37 31.65 28100.0 31.24
2020-05-29 31.47 31.07 31.35 31.41 38200.0 31.01
2020-05-28 31.78 31.37 31.43 31.37 33500.0 30.97
2020-05-27 31.48 30.96 31.23 31.37 28200.0 30.97
2020-05-26 31.33 30.96 30.96 30.98 30100.0 30.58
2020-05-22 30.63 30.18 30.63 30.51 40000.0 30.12
2020-05-21 30.71 30.45 30.45 30.59 14300.0 30.2
2020-05-20 30.64 30.29 30.29 30.54 42200.0 30.15
2020-05-19 30.21 29.7 29.95 29.89 11400.0 29.51
2020-05-18 30.14 29.7 29.7 30.12 73300.0 29.73
2020-05-15 29.09 28.7 28.91 29.06 11700.0 28.69
2020-05-14 29.06 28.28 28.54 29.05 70800.0 28.68
2020-05-13 29.68 28.87 29.53 28.91 35200.0 28.54
2020-05-12 30.26 29.67 30.23 29.67 42000.0 29.29
2020-05-11 30.28 29.85 29.85 30.09 36800.0 29.7
2020-05-08 30.19 29.85 29.85 30.11 28700.0 29.72
2020-05-07 29.86 29.45 29.45 29.69 38300.0 29.31
2020-05-06 29.7 29.27 29.52 29.27 36800.0 28.89
2020-05-05 29.68 29.32 29.44 29.34 65200.0 28.96
2020-05-04 29.19 28.81 29.02 29.19 45900.0 28.82
2020-05-01 29.43 29.04 29.43 29.18 38300.0 28.81
2020-04-30 30.19 29.76 30.19 30.0 48500.0 29.62
2020-04-29 30.62 29.83 29.83 30.43 104900.0 30.04
2020-04-28 29.81 29.45 29.58 29.49 144900.0 29.11
2020-04-27 29.48 29.24 29.41 29.47 69400.0 29.09
2020-04-24 29.24 28.99 29.02 29.16 30800.0 28.79
2020-04-23 29.42 28.83 29.28 28.88 122800.0 28.51
2020-04-22 29.47 28.82 29.47 29.09 121800.0 28.72
2020-04-21 29.02 28.55 28.72 28.88 79000.0 28.51
2020-04-20 29.75 28.26 29.07 29.43 127800.0 29.05
2020-04-17 30.16 29.81 30.0 30.07 104100.0 29.68
2020-04-16 29.43 28.99 29.41 29.41 70500.0 29.03
2020-04-15 29.42 28.87 28.88 29.28 119400.0 28.9
2020-04-14 29.85 29.2 29.2 29.85 183100.0 29.47
2020-04-13 29.11 28.46 29.06 28.8 137900.0 28.43
2020-04-09 29.9 29.24 29.44 29.39 57200.0 29.01
2020-04-08 29.04 28.13 28.13 28.98 84000.0 28.61
2020-04-07 28.72 27.99 28.3 28.06 98200.0 27.7
2020-04-06 27.67 26.35 26.35 27.51 125000.0 27.16
2020-04-03 26.66 25.78 26.44 25.98 91000.0 25.65
2020-04-02 26.64 25.94 25.94 26.55 139900.0 26.21
2020-04-01 26.93 26.01 26.53 26.12 138200.0 25.79
2020-03-31 28.38 27.34 28.09 27.43 124300.0 27.08
2020-03-30 28.16 27.32 27.92 28.08 77400.0 27.72
2020-03-27 28.22 26.81 26.81 27.76 86900.0 27.4
2020-03-26 28.54 27.13 27.13 28.41 186900.0 28.05
2020-03-25 27.35 24.87 24.92 26.95 70000.0 26.6
2020-03-24 25.0 23.69 23.71 24.92 99500.0 24.6
2020-03-23 24.5 22.06 24.5 22.71 150000.0 22.42
2020-03-20 25.62 24.21 25.4 24.75 131400.0 24.43
2020-03-19 25.43 22.77 23.12 25.29 73200.0 24.97
2020-03-18 25.0 21.91 24.94 23.59 176500.0 23.29
2020-03-17 26.68 25.22 25.61 26.37 61500.0 26.03
2020-03-16 26.75 25.15 25.74 25.38 70400.0 25.05
2020-03-13 28.66 27.05 28.02 28.4 95700.0 28.04
2020-03-12 28.78 24.65 25.15 27.14 177400.0 26.79
2020-03-11 31.85 30.47 31.85 30.79 59700.0 30.4
2020-03-10 32.69 31.39 32.49 32.4 81200.0 31.98
2020-03-09 32.48 31.17 31.48 31.9 40100.0 31.49
2020-03-06 34.29 33.6 33.63 34.25 57900.0 33.81
2020-03-05 35.04 34.47 35.0 34.63 50600.0 34.19
2020-03-04 35.75 34.84 35.02 35.64 41200.0 35.18
2020-03-03 35.73 33.99 35.01 34.54 106400.0 34.1
2020-03-02 35.0 33.46 33.67 34.97 84800.0 34.52
2020-02-28 34.13 32.66 33.9 33.57 139200.0 33.14
2020-02-27 36.04 34.51 35.9 34.9 57300.0 34.45
2020-02-26 36.89 36.21 36.32 36.43 88700.0 35.96
2020-02-25 37.7 36.35 37.6 36.38 75600.0 35.91
2020-02-24 37.66 37.26 37.53 37.61 104800.0 37.13
2020-02-21 38.69 38.3 38.69 38.52 41500.0 38.03
2020-02-20 38.84 38.55 38.83 38.77 34600.0 38.27
2020-02-19 38.96 38.76 38.76 38.79 95900.0 38.29
2020-02-18 38.84 38.63 38.8 38.72 52900.0 38.22