5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
-3.07%
3 MONTH PERFORMANCE
-2.35%
6 MONTH PERFORMANCE
-2.20%
YEAR-TO-DATE PERFORMANCE
+0.25%
1 YEAR PERFORMANCE
+12.72%
General American Investors Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $49.85 | $49.67 (-0.36%) | $49.98 | $49.18 | 23,671 | $1.20 B |
| 03/11/2025 | $49.27 | $49.65 (0.77%) | $49.81 | $49.16 | 26,552 | $1.21 B |
| 03/10/2025 | $50.34 | $49.55 (-1.57%) | $50.34 | $49.28 | 35,707 | $1.20 B |
| 03/07/2025 | $50.99 | $50.50 (-0.96%) | $50.99 | $49.95 | 75,841 | $1.23 B |
| 03/06/2025 | $50.78 | $50.69 (-0.18%) | $51.01 | $50.29 | 21,341 | $1.23 B |
| 03/05/2025 | $50.55 | $50.88 (0.65%) | $51.89 | $50.15 | 36,338 | $1.24 B |
| 03/04/2025 | $50.50 | $50.52 (0.04%) | $50.89 | $50.05 | 22,400 | $1.23 B |
| 03/03/2025 | $51.44 | $50.65 (-1.54%) | $51.79 | $50.60 | 33,900 | $1.23 B |
| 02/28/2025 | $50.86 | $50.89 (0.06%) | $51.16 | $50.81 | 77,000 | $1.24 B |
| 02/27/2025 | $51.50 | $51.06 (-0.85%) | $52.01 | $50.87 | 40,729 | $1.24 B |
| 02/26/2025 | $51.33 | $51.29 (-0.08%) | $51.74 | $51.26 | 17,000 | $1.25 B |
| 02/25/2025 | $51.36 | $51.27 (-0.18%) | $51.55 | $51.12 | 34,647 | $1.24 B |
| 02/24/2025 | $51.60 | $51.36 (-0.47%) | $51.97 | $51.36 | 58,143 | $1.25 B |
| 02/21/2025 | $52.57 | $51.95 (-1.18%) | $52.57 | $51.90 | 8,800 | $1.26 B |
| 02/20/2025 | $52.37 | $52.37 (0%) | $52.41 | $52.21 | 27,100 | $1.27 B |
| 02/19/2025 | $52.38 | $52.46 (0.15%) | $52.52 | $52.26 | 51,109 | $1.27 B |
| 02/18/2025 | $52.96 | $52.47 (-0.93%) | $52.96 | $52.36 | 50,843 | $1.27 B |
| 02/14/2025 | $52.84 | $52.60 (-0.45%) | $52.89 | $52.60 | 13,400 | $1.28 B |
| 02/13/2025 | $52.54 | $52.84 (0.57%) | $52.85 | $52.44 | 10,200 | $1.28 B |
| 02/12/2025 | $52.30 | $52.76 (0.88%) | $52.82 | $52.20 | 13,139 | $1.28 B |
| 02/11/2025 | $52.26 | $52.53 (0.52%) | $52.64 | $52.26 | 16,200 | $1.28 B |
| 02/10/2025 | $52.67 | $52.41 (-0.49%) | $52.84 | $52.25 | 53,934 | $1.27 B |
| 02/07/2025 | $52.68 | $52.47 (-0.4%) | $52.95 | $52.39 | 18,907 | $1.27 B |
| 02/06/2025 | $52.64 | $52.65 (0.02%) | $52.71 | $52.53 | 16,300 | $1.28 B |
| 02/05/2025 | $52.38 | $52.56 (0.34%) | $52.73 | $52.22 | 8,200 | $1.28 B |
| 02/04/2025 | $52.45 | $52.40 (-0.1%) | $53.00 | $52.21 | 36,744 | $1.27 B |
| 02/03/2025 | $52.07 | $52.44 (0.71%) | $52.82 | $51.90 | 19,300 | $1.27 B |
| 01/31/2025 | $52.49 | $52.74 (0.48%) | $52.96 | $52.31 | 8,100 | $1.28 B |
| 01/30/2025 | $52.52 | $52.59 (0.13%) | $52.70 | $52.42 | 9,000 | $1.28 B |
| 01/29/2025 | $52.62 | $52.39 (-0.44%) | $52.66 | $52.21 | 15,600 | $1.27 B |
| 01/28/2025 | $52.34 | $52.48 (0.27%) | $52.71 | $52.20 | 51,200 | $1.27 B |
| 01/27/2025 | $52.01 | $52.25 (0.46%) | $52.50 | $52.01 | 7,100 | $1.27 B |
| 01/24/2025 | $53.10 | $53.02 (-0.15%) | $53.10 | $52.93 | 14,515 | $1.29 B |
| 01/23/2025 | $53.21 | $53.26 (0.09%) | $53.50 | $53.06 | 15,900 | $1.29 B |
| 01/22/2025 | $52.88 | $53.50 (1.17%) | $53.50 | $52.50 | 42,031 | $1.30 B |
| 01/21/2025 | $52.78 | $53.25 (0.89%) | $53.88 | $52.62 | 18,308 | $1.29 B |
| 01/17/2025 | $52.52 | $52.58 (0.11%) | $52.92 | $52.17 | 20,213 | $1.28 B |
| 01/16/2025 | $51.83 | $52.16 (0.64%) | $52.42 | $51.14 | 22,500 | $1.27 B |
| 01/15/2025 | $51.63 | $51.75 (0.23%) | $51.80 | $51.63 | 10,846 | $1.26 B |
| 01/14/2025 | $50.83 | $51.07 (0.47%) | $51.41 | $50.83 | 12,400 | $1.24 B |
| 01/13/2025 | $50.51 | $51.13 (1.23%) | $51.13 | $50.51 | 14,800 | $1.24 B |
| 01/10/2025 | $50.83 | $50.77 (-0.12%) | $51.09 | $50.41 | 21,837 | $1.23 B |
| 01/08/2025 | $51.38 | $51.09 (-0.56%) | $51.38 | $50.82 | 20,600 | $1.24 B |
| 01/07/2025 | $51.45 | $51.09 (-0.7%) | $51.61 | $50.91 | 11,800 | $1.24 B |
| 01/06/2025 | $51.04 | $51.14 (0.2%) | $51.52 | $50.97 | 22,000 | $1.24 B |
| 01/03/2025 | $51.08 | $51.06 (-0.04%) | $51.18 | $50.75 | 22,112 | $1.24 B |
| 01/02/2025 | $51.37 | $50.64 (-1.42%) | $51.37 | $50.40 | 19,137 | $1.23 B |
| 12/31/2024 | $51.34 | $51.01 (-0.64%) | $51.34 | $50.92 | 22,600 | $1.24 B |
| 12/30/2024 | $51.05 | $51.26 (0.41%) | $52.05 | $50.46 | 22,705 | $1.24 B |
| 12/27/2024 | $51.59 | $51.42 (-0.33%) | $51.78 | $50.86 | 26,749 | $1.25 B |
| 12/26/2024 | $51.73 | $51.39 (-0.66%) | $51.94 | $51.29 | 30,000 | $1.25 B |
| 12/24/2024 | $51.36 | $51.87 (0.99%) | $52.67 | $50.96 | 16,218 | $1.26 B |
| 12/23/2024 | $51.40 | $50.91 (-0.95%) | $51.49 | $50.91 | 42,237 | $1.24 B |
| 12/20/2024 | $50.42 | $51.42 (1.98%) | $51.98 | $50.42 | 18,400 | $1.25 B |
| 12/19/2024 | $51.61 | $50.41 (-2.33%) | $51.93 | $50.17 | 47,800 | $1.22 B |
| 12/18/2024 | $52.21 | $51.80 (-0.79%) | $52.95 | $51.75 | 33,646 | $1.26 B |
| 12/17/2024 | $52.38 | $52.51 (0.25%) | $52.62 | $52.16 | 22,223 | $1.27 B |
| 12/16/2024 | $52.21 | $52.40 (0.36%) | $52.81 | $52.20 | 26,900 | $1.27 B |
| 12/13/2024 | $52.22 | $52.10 (-0.23%) | $52.46 | $52.06 | 12,026 | $1.26 B |
| 12/12/2024 | $52.03 | $52.37 (0.65%) | $52.45 | $51.89 | 26,415 | $1.27 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.
