General American Investors Company, Inc. (NY: GAM )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.279	6.279	6.149	6.245	89,090	+0.02(+0.36%)
May 28, 2009	6.180	6.224	6.102	6.222	97,687	+0.11(+1.81%)
May 27, 2009	6.251	6.272	6.112	6.112	104,661	-0.13(-2.07%)
May 26, 2009	6.061	6.262	6.020	6.241	151,886	+0.17(+2.74%)
May 22, 2009	6.078	6.108	6.030	6.074	74,598	+0.05(+0.85%)
May 21, 2009	6.081	6.083	5.986	6.023	247,789	-0.13(-2.05%)
May 20, 2009	6.275	6.319	6.149	6.149	107,995	-0.01(-0.17%)
May 19, 2009	6.095	6.183	6.091	6.159	106,578	+0.05(+0.78%)
May 18, 2009	6.006	6.112	5.969	6.112	77,873	+0.18(+3.10%)
May 15, 2009	6.023	6.037	5.918	5.928	58,624	-0.09(-1.50%)
May 14, 2009	5.955	6.034	5.945	6.018	113,946	+0.07(+1.11%)
May 13, 2009	6.061	6.061	5.918	5.952	134,595	-0.23(-3.69%)
May 12, 2009	6.231	6.241	6.047	6.180	175,055	+0.02(+0.39%)
May 11, 2009	6.153	6.217	6.122	6.156	121,644	-0.09(-1.36%)
May 08, 2009	6.241	6.289	6.204	6.241	128,541	+0.12(+1.89%)
May 07, 2009	6.245	6.287	6.105	6.125	146,982	-0.11(-1.69%)
May 06, 2009	6.214	6.231	6.105	6.231	104,391	+0.13(+2.06%)
May 05, 2009	6.122	6.139	6.054	6.105	166,473	-0.02(-0.28%)
May 04, 2009	5.945	6.122	5.932	6.122	315,705	+0.22(+3.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.