5 DAY PERFORMANCE
+6.54%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
+3.67%
6 MONTH PERFORMANCE
+14.41%
YEAR-TO-DATE PERFORMANCE
+23.00%
1 YEAR PERFORMANCE
+20.42%
General American Investors Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $59.44 | $58.59 (-1.43%) | $59.44 | $58.45 | 25.53 K | $1.42 B |
| 12/05/2025 | $59.10 | $59.18 (0.14%) | $59.43 | $59.00 | 17.00 K | $1.43 B |
| 12/04/2025 | $58.73 | $58.92 (0.32%) | $59.09 | $58.71 | 8.50 K | $1.43 B |
| 12/03/2025 | $58.53 | $58.89 (0.62%) | $58.89 | $58.29 | 14.90 K | $1.42 B |
| 12/02/2025 | $58.47 | $58.65 (0.31%) | $58.82 | $58.47 | 12.54 K | $1.42 B |
| 12/01/2025 | $58.73 | $58.40 (-0.56%) | $59.33 | $58.40 | 10.70 K | $1.41 B |
| 11/28/2025 | $58.39 | $58.74 (0.6%) | $59.10 | $58.39 | 5.30 K | $1.42 B |
| 11/26/2025 | $57.52 | $58.02 (0.87%) | $58.62 | $57.52 | 16.00 K | $1.40 B |
| 11/25/2025 | $57.59 | $57.82 (0.4%) | $57.96 | $57.11 | 21.84 K | $1.40 B |
| 11/24/2025 | $56.82 | $57.45 (1.11%) | $57.45 | $56.46 | 25.10 K | $1.39 B |
| 11/21/2025 | $56.77 | $56.56 (-0.37%) | $57.18 | $56.33 | 21.00 K | $1.37 B |
| 11/20/2025 | $57.59 | $56.67 (-1.6%) | $58.22 | $56.67 | 25.62 K | $1.37 B |
| 11/19/2025 | $56.79 | $57.01 (0.39%) | $57.33 | $56.79 | 17.50 K | $1.38 B |
| 11/18/2025 | $56.99 | $56.71 (-0.49%) | $56.99 | $56.24 | 27.93 K | $1.37 B |
| 11/17/2025 | $58.75 | $56.89 (-3.17%) | $58.77 | $56.56 | 45.33 K | $1.38 B |
| 11/14/2025 | $63.29 | $63.61 (0.51%) | $64.22 | $63.17 | 23.90 K | $1.54 B |
| 11/13/2025 | $63.85 | $63.48 (-0.58%) | $64.40 | $63.47 | 33.22 K | $1.54 B |
| 11/12/2025 | $63.99 | $63.67 (-0.5%) | $64.22 | $63.59 | 14.80 K | $1.54 B |
| 11/11/2025 | $64.04 | $63.77 (-0.42%) | $64.04 | $63.50 | 27.54 K | $1.54 B |
| 11/10/2025 | $63.08 | $63.44 (0.57%) | $63.70 | $62.92 | 18.50 K | $1.53 B |
| 11/07/2025 | $63.57 | $62.79 (-1.23%) | $63.57 | $62.31 | 19.80 K | $1.52 B |
| 11/06/2025 | $63.53 | $62.63 (-1.42%) | $64.00 | $62.63 | 25.62 K | $1.51 B |
| 11/05/2025 | $63.49 | $62.95 (-0.85%) | $63.56 | $62.90 | 4.65 K | $1.52 B |
| 11/04/2025 | $63.01 | $63.18 (0.27%) | $63.57 | $62.79 | 8.81 K | $1.53 B |
| 11/03/2025 | $64.16 | $63.41 (-1.17%) | $64.16 | $63.39 | 10.12 K | $1.53 B |
| 10/31/2025 | $64.00 | $63.75 (-0.39%) | $64.00 | $63.14 | 6.21 K | $1.54 B |
| 10/30/2025 | $63.49 | $63.75 (0.41%) | $63.97 | $63.27 | 24.32 K | $1.54 B |
| 10/29/2025 | $63.88 | $63.42 (-0.72%) | $63.97 | $63.01 | 20.81 K | $1.53 B |
| 10/28/2025 | $63.21 | $63.51 (0.47%) | $63.64 | $63.01 | 31.90 K | $1.54 B |
| 10/27/2025 | $63.21 | $63.12 (-0.14%) | $63.68 | $63.01 | 16.20 K | $1.53 B |
| 10/24/2025 | $63.09 | $63.01 (-0.13%) | $63.99 | $63.01 | 10.71 K | $1.52 B |
| 10/23/2025 | $62.27 | $62.67 (0.64%) | $62.97 | $62.27 | 9.45 K | $1.52 B |
| 10/22/2025 | $62.73 | $62.54 (-0.3%) | $62.73 | $62.25 | 5.30 K | $1.51 B |
| 10/21/2025 | $62.33 | $62.60 (0.43%) | $62.87 | $62.33 | 14.90 K | $1.51 B |
| 10/20/2025 | $62.21 | $62.65 (0.71%) | $63.19 | $62.21 | 18.04 K | $1.52 B |
| 10/17/2025 | $62.74 | $62.16 (-0.92%) | $62.74 | $62.13 | 19.25 K | $1.50 B |
| 10/16/2025 | $63.65 | $62.75 (-1.41%) | $63.65 | $62.51 | 6.25 K | $1.52 B |
| 10/15/2025 | $63.02 | $62.78 (-0.38%) | $63.98 | $62.31 | 28.60 K | $1.52 B |
| 10/14/2025 | $63.23 | $62.92 (-0.49%) | $63.75 | $62.71 | 12.74 K | $1.52 B |
| 10/13/2025 | $63.75 | $63.27 (-0.75%) | $64.27 | $63.08 | 39.93 K | $1.53 B |
| 10/10/2025 | $63.82 | $63.00 (-1.28%) | $64.00 | $62.92 | 16.53 K | $1.52 B |
| 10/09/2025 | $63.36 | $63.70 (0.54%) | $63.70 | $63.36 | 26.21 K | $1.54 B |
| 10/08/2025 | $64.13 | $63.50 (-0.98%) | $64.13 | $63.21 | 9.74 K | $1.54 B |
| 10/07/2025 | $63.75 | $63.25 (-0.78%) | $63.75 | $63.20 | 32.62 K | $1.53 B |
| 10/06/2025 | $62.70 | $63.03 (0.53%) | $63.34 | $62.70 | 8.80 K | $1.52 B |
| 10/03/2025 | $62.07 | $62.84 (1.24%) | $63.19 | $62.07 | 9.50 K | $1.52 B |
| 10/02/2025 | $62.27 | $62.26 (-0.02%) | $62.54 | $62.23 | 12.65 K | $1.51 B |
| 10/01/2025 | $61.56 | $62.28 (1.17%) | $62.57 | $61.56 | 10.61 K | $1.51 B |
| 09/30/2025 | $61.87 | $62.21 (0.55%) | $62.70 | $61.84 | 13.20 K | $1.50 B |
| 09/29/2025 | $62.25 | $62.12 (-0.21%) | $62.75 | $61.90 | 12.10 K | $1.50 B |
| 09/26/2025 | $61.03 | $61.68 (1.07%) | $62.36 | $61.00 | 33.20 K | $1.50 B |
| 09/25/2025 | $61.36 | $60.87 (-0.8%) | $62.11 | $60.87 | 13.51 K | $1.48 B |
| 09/24/2025 | $61.65 | $61.74 (0.15%) | $62.36 | $61.65 | 8.03 K | $1.50 B |
| 09/23/2025 | $62.07 | $62.02 (-0.08%) | $62.84 | $61.98 | 10.70 K | $1.51 B |
| 09/22/2025 | $61.35 | $61.85 (0.82%) | $62.53 | $61.35 | 11.62 K | $1.50 B |
| 09/19/2025 | $61.72 | $61.74 (0.03%) | $61.97 | $61.72 | 10.54 K | $1.50 B |
| 09/18/2025 | $61.42 | $61.60 (0.29%) | $62.13 | $61.31 | 10.90 K | $1.50 B |
| 09/17/2025 | $61.77 | $61.47 (-0.49%) | $62.11 | $61.25 | 12.70 K | $1.49 B |
| 09/16/2025 | $61.63 | $61.36 (-0.44%) | $61.91 | $61.12 | 10.41 K | $1.49 B |
| 09/15/2025 | $61.10 | $61.28 (0.29%) | $61.74 | $61.10 | 13.80 K | $1.49 B |
| 09/12/2025 | $61.16 | $61.30 (0.23%) | $61.60 | $61.12 | 10.00 K | $1.49 B |
| 09/11/2025 | $60.82 | $61.33 (0.84%) | $61.79 | $60.82 | 10.22 K | $1.49 B |
| 09/10/2025 | $60.50 | $60.71 (0.35%) | $60.99 | $60.50 | 6.42 K | $1.47 B |
| 09/09/2025 | $60.31 | $60.50 (0.32%) | $61.18 | $60.31 | 10.51 K | $1.47 B |
| 09/08/2025 | $60.70 | $60.52 (-0.3%) | $61.41 | $60.34 | 7.03 K | $1.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
