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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.41	17.43	17.34	17.39	49,369	-0.05(-0.29%)
May 30, 2017	17.42	17.46	17.39	17.44	31,101	-0.01(-0.06%)
May 26, 2017	17.35	17.45	17.35	17.45	88,799	-0.01(-0.06%)
May 25, 2017	17.47	17.54	17.41	17.46	152,952	-0.01(-0.03%)
May 24, 2017	17.43	17.48	17.41	17.46	109,221	+0.01(+0.03%)
May 23, 2017	17.46	17.47	17.38	17.46	71,518	+0.04(+0.21%)
May 22, 2017	17.33	17.43	17.33	17.42	33,746	+0.12(+0.71%)
May 19, 2017	17.18	17.36	17.18	17.30	63,180	+0.09(+0.51%)
May 18, 2017	17.22	17.24	17.15	17.21	44,197	+0.03(+0.15%)
May 17, 2017	17.39	17.41	17.18	17.18	49,708	-0.34(-1.96%)
May 16, 2017	17.56	17.56	17.46	17.53	42,091	+0.01(+0.03%)
May 15, 2017	17.45	17.56	17.45	17.52	26,849	+0.06(+0.32%)
May 12, 2017	17.50	17.52	17.44	17.47	39,324	-0.08(-0.47%)
May 11, 2017	17.64	17.64	17.51	17.55	42,885	-0.06(-0.35%)
May 10, 2017	17.52	17.67	17.52	17.61	17,853	+0.05(+0.26%)
May 09, 2017	17.63	17.65	17.53	17.56	28,681	-0.06(-0.32%)
May 08, 2017	17.60	17.66	17.57	17.62	36,495	+0.05(+0.26%)
May 05, 2017	17.57	17.59	17.52	17.57	86,363	+0.07(+0.41%)
May 04, 2017	17.57	17.58	17.50	17.50	60,563	-0.03(-0.18%)
May 03, 2017	17.56	17.57	17.51	17.53	26,069	-0.02(-0.09%)
May 02, 2017	17.51	17.56	17.51	17.55	11,348	+0.01(+0.06%)
May 01, 2017	17.53	17.57	17.50	17.54	14,950	+0.04(+0.21%)
Apr 28, 2017	17.50	17.54	17.48	17.50	16,902	+0.02(+0.12%)
Apr 27, 2017	17.50	17.52	17.45	17.48	47,389	+0.00(+0.00%)
Apr 26, 2017	17.49	17.52	17.46	17.48	82,099	+0.04(+0.21%)
Apr 25, 2017	17.39	17.47	17.39	17.45	95,848	+0.10(+0.59%)
Apr 24, 2017	17.33	17.43	17.33	17.34	92,482	+0.12(+0.71%)
Apr 21, 2017	17.22	17.22	17.17	17.22	38,835	+0.01(+0.03%)
Apr 20, 2017	17.16	17.27	17.16	17.22	30,503	+0.08(+0.48%)
Apr 19, 2017	17.17	17.22	17.10	17.13	42,877	+0.00(+0.00%)
Apr 18, 2017	17.12	17.22	17.11	17.13	35,534	-0.06(-0.33%)
Apr 17, 2017	17.15	17.21	17.15	17.19	29,549	+0.07(+0.42%)
Apr 13, 2017	17.21	17.24	17.12	17.12	34,514	-0.13(-0.77%)
Apr 12, 2017	17.23	17.26	17.21	17.25	22,440	+0.00(+0.00%)
Apr 11, 2017	17.19	17.28	17.19	17.25	80,519	-0.01(-0.06%)
Apr 10, 2017	17.27	17.36	17.26	17.26	20,946	-0.01(-0.03%)
Apr 07, 2017	17.20	17.29	17.15	17.27	18,709	+0.06(+0.36%)
Apr 06, 2017	17.16	17.27	17.16	17.21	45,311	+0.03(+0.15%)
Apr 05, 2017	17.24	17.31	17.16	17.18	36,552	-0.01(-0.03%)
Apr 04, 2017	17.10	17.21	17.10	17.18	67,577	+0.05(+0.30%)
Apr 03, 2017	17.17	17.22	17.11	17.13	82,649	-0.05(-0.30%)
Mar 31, 2017	17.14	17.26	17.14	17.18	72,792	+0.02(+0.12%)
Mar 30, 2017	17.14	17.27	17.14	17.16	152,057	+0.05(+0.27%)
Mar 29, 2017	17.04	17.17	17.04	17.12	86,104	+0.02(+0.12%)
Mar 28, 2017	16.96	17.13	16.96	17.10	92,874	+0.08(+0.45%)
Mar 27, 2017	16.95	17.14	16.86	17.02	55,291	-0.01(-0.03%)
Mar 24, 2017	17.07	17.15	17.03	17.03	50,913	-0.03(-0.15%)
Mar 23, 2017	17.04	17.13	17.03	17.05	66,117	+0.02(+0.12%)
Mar 22, 2017	17.10	17.15	17.02	17.03	60,388	-0.10(-0.60%)
Mar 21, 2017	17.24	17.29	17.09	17.13	104,328	-0.11(-0.65%)
Mar 20, 2017	17.23	17.31	17.22	17.25	47,762	+0.01(+0.06%)
Mar 17, 2017	17.23	17.24	17.21	17.24	26,049	+0.04(+0.24%)
Mar 16, 2017	17.19	17.22	17.15	17.20	45,188	+0.02(+0.09%)
Mar 15, 2017	17.08	17.18	17.05	17.18	78,366	+0.14(+0.81%)
Mar 14, 2017	17.07	17.08	16.98	17.04	20,993	-0.08(-0.45%)
Mar 13, 2017	16.98	17.13	16.98	17.12	61,614	+0.09(+0.51%)
Mar 10, 2017	16.98	17.09	16.98	17.03	60,961	+0.07(+0.42%)
Mar 09, 2017	17.09	17.09	16.95	16.96	74,215	-0.12(-0.72%)
Mar 08, 2017	17.11	17.16	16.97	17.08	46,153	-0.01(-0.06%)
Mar 07, 2017	17.09	17.12	17.05	17.09	61,215	-0.09(-0.54%)
Mar 06, 2017	17.14	17.19	17.03	17.18	109,603	-0.03(-0.18%)
Mar 03, 2017	17.17	17.25	17.16	17.22	42,589	+0.03(+0.15%)
Mar 02, 2017	17.34	17.37	17.17	17.19	90,435	-0.17(-0.97%)

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.