5 DAY PERFORMANCE
-6.60%
1 MONTH PERFORMANCE
-6.63%
3 MONTH PERFORMANCE
-9.93%
6 MONTH PERFORMANCE
-6.95%
YEAR-TO-DATE PERFORMANCE
+1.67%
1 YEAR PERFORMANCE
-5.15%
General American Investors Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $64.70 | $62.71 (-3.08%) | $64.94 | $62.13 | 85.18 K | |
| 11/04/2026 | $64.18 | $64.69 (0.79%) | $64.89 | $64.13 | 20.25 K | $1.54 B |
| 11/03/2026 | $63.74 | $63.91 (0.27%) | $64.38 | $63.38 | 23.40 K | $1.52 B |
| 11/02/2026 | $63.57 | $63.82 (0.39%) | $64.40 | $63.57 | 22.80 K | $1.52 B |
| 10/30/2026 | $63.51 | $63.93 (0.66%) | $64.03 | $63.31 | 26.25 K | $1.52 B |
| 10/29/2026 | $64.00 | $64.45 (0.7%) | $64.91 | $64.00 | 10.20 K | $1.54 B |
| 10/28/2026 | $64.24 | $64.19 (-0.08%) | $64.48 | $64.00 | 12.31 K | $1.53 B |
| 10/27/2026 | $63.96 | $64.22 (0.41%) | $64.36 | $63.60 | 22.50 K | $1.53 B |
| 10/26/2026 | $63.72 | $63.94 (0.35%) | $66.31 | $63.65 | 17.70 K | $1.52 B |
| 10/23/2026 | $64.01 | $63.72 (-0.45%) | $64.57 | $63.72 | 11.00 K | $1.52 B |
| 10/22/2026 | $64.55 | $64.26 (-0.45%) | $65.40 | $64.16 | 16.94 K | $1.53 B |
| 10/21/2026 | $65.00 | $64.98 (-0.03%) | $65.76 | $64.50 | 21.82 K | $1.55 B |
| 10/20/2026 | $64.87 | $64.86 (-0.02%) | $65.32 | $64.46 | 19.44 K | $1.55 B |
| 10/19/2026 | $64.74 | $64.61 (-0.2%) | $65.75 | $64.30 | 15.43 K | $1.54 B |
| 10/16/2026 | $64.53 | $64.16 (-0.57%) | $65.75 | $63.90 | 24.55 K | $1.53 B |
| 10/15/2026 | $63.61 | $64.73 (1.76%) | $64.94 | $63.02 | 43.51 K | $1.54 B |
| 10/14/2026 | $64.79 | $63.85 (-1.45%) | $65.09 | $63.75 | 31.20 K | $1.52 B |
| 10/13/2026 | $65.04 | $64.85 (-0.29%) | $65.50 | $64.70 | 9.33 K | $1.55 B |
| 10/12/2026 | $64.75 | $64.91 (0.25%) | $65.31 | $64.70 | 11.65 K | $1.55 B |
| 10/09/2026 | $64.11 | $64.71 (0.94%) | $65.20 | $64.11 | 17.81 K | $1.54 B |
| 10/08/2026 | $63.93 | $64.06 (0.2%) | $64.53 | $63.90 | 11.10 K | $1.53 B |
| 10/07/2026 | $64.29 | $64.13 (-0.25%) | $64.53 | $63.91 | 11.70 K | $1.53 B |
| 10/06/2026 | $64.01 | $64.46 (0.7%) | $64.77 | $64.01 | 21.12 K | $1.54 B |
| 10/05/2026 | $63.76 | $63.95 (0.3%) | $64.05 | $63.37 | 21.04 K | $1.52 B |
| 10/02/2026 | $63.74 | $63.76 (0.03%) | $64.04 | $63.50 | 13.84 K | $1.52 B |
| 10/01/2026 | $63.24 | $63.48 (0.38%) | $64.02 | $62.81 | 28.52 K | $1.51 B |
| 09/30/2026 | $64.07 | $63.44 (-0.98%) | $64.24 | $63.03 | 51.33 K | $1.51 B |
| 09/29/2026 | $64.01 | $63.74 (-0.42%) | $64.15 | $63.34 | 44.34 K | $1.52 B |
| 09/28/2026 | $64.28 | $63.98 (-0.47%) | $64.54 | $63.89 | 12.65 K | $1.52 B |
| 09/25/2026 | $64.33 | $64.52 (0.3%) | $64.79 | $64.33 | 16.20 K | $1.54 B |
| 09/24/2026 | $64.27 | $64.48 (0.33%) | $64.88 | $64.20 | 16.70 K | $1.54 B |
| 09/23/2026 | $65.11 | $64.80 (-0.48%) | $65.28 | $64.66 | 31.00 K | $1.54 B |
| 09/22/2026 | $64.90 | $65.46 (0.86%) | $65.95 | $64.90 | 17.74 K | $1.56 B |
| 09/21/2026 | $64.90 | $65.51 (0.94%) | $65.94 | $64.90 | 12.85 K | $1.56 B |
| 09/18/2026 | $65.06 | $64.94 (-0.18%) | $65.29 | $64.50 | 11.62 K | $1.55 B |
| 09/17/2026 | $65.25 | $65.02 (-0.35%) | $65.25 | $64.88 | 10.92 K | $1.55 B |
| 09/16/2026 | $64.34 | $64.49 (0.23%) | $65.27 | $64.00 | 20.50 K | $1.54 B |
| 09/15/2026 | $64.91 | $64.42 (-0.75%) | $65.44 | $64.32 | 35.40 K | $1.54 B |
| 09/14/2026 | $65.17 | $65.08 (-0.14%) | $66.85 | $64.85 | 29.20 K | $1.55 B |
| 09/11/2026 | $65.63 | $65.73 (0.15%) | $66.47 | $65.61 | 8.71 K | $1.57 B |
| 09/10/2026 | $65.16 | $65.45 (0.45%) | $66.61 | $65.16 | 12.90 K | $1.56 B |
| 09/09/2026 | $65.97 | $65.82 (-0.23%) | $66.28 | $65.61 | 12.03 K | $1.57 B |
| 09/08/2026 | $66.65 | $66.39 (-0.39%) | $66.84 | $66.25 | 12.44 K | $1.58 B |
| 09/04/2026 | $67.20 | $66.48 (-1.07%) | $67.20 | $66.48 | 8.33 K | $1.58 B |
| 09/03/2026 | $67.03 | $67.15 (0.18%) | $67.37 | $66.43 | 19.70 K | $1.60 B |
| 09/02/2026 | $66.60 | $66.73 (0.2%) | $67.48 | $65.96 | 10.00 K | $1.59 B |
| 09/01/2026 | $66.90 | $66.31 (-0.88%) | $66.90 | $65.96 | 19.97 K | $1.58 B |
| 08/31/2026 | $66.66 | $66.63 (-0.05%) | $68.29 | $66.39 | 15.74 K | $1.59 B |
| 08/28/2026 | $67.60 | $67.16 (-0.65%) | $67.60 | $67.00 | 17.60 K | $1.60 B |
| 08/27/2026 | $67.78 | $67.59 (-0.28%) | $67.78 | $67.28 | 23.22 K | $1.61 B |
| 08/26/2026 | $67.65 | $67.58 (-0.1%) | $67.79 | $67.39 | 5.74 K | $1.61 B |
| 08/25/2026 | $67.52 | $67.95 (0.64%) | $68.01 | $67.39 | 10.10 K | $1.62 B |
| 08/24/2026 | $67.80 | $67.35 (-0.66%) | $67.80 | $66.99 | 20.10 K | $1.61 B |
| 08/21/2026 | $67.43 | $67.62 (0.28%) | $67.64 | $67.11 | 10.80 K | $1.61 B |
| 08/20/2026 | $67.52 | $67.10 (-0.62%) | $68.29 | $67.10 | 12.82 K | $1.60 B |
| 08/19/2026 | $67.36 | $67.81 (0.67%) | $68.02 | $67.36 | 8.80 K | $1.62 B |
| 08/18/2026 | $67.45 | $67.36 (-0.13%) | $67.85 | $67.36 | 2.30 K | $1.61 B |
| 08/17/2026 | $67.89 | $67.71 (-0.27%) | $68.57 | $67.60 | 16.90 K | $1.61 B |
| 08/14/2026 | $67.86 | $67.89 (0.04%) | $68.44 | $67.50 | 6.15 K | $1.67 B |
| 08/13/2026 | $67.47 | $67.78 (0.46%) | $68.03 | $67.44 | 12.30 K | $1.67 B |
| 08/12/2026 | $67.50 | $67.47 (-0.04%) | $67.50 | $67.24 | 11.20 K | $1.67 B |
| 08/11/2026 | $67.77 | $67.35 (-0.62%) | $67.81 | $67.23 | 26.50 K | $1.67 B |
| 08/10/2026 | $66.97 | $67.36 (0.58%) | $67.65 | $66.91 | 18.12 K | $1.67 B |
| 08/07/2026 | $66.62 | $67.13 (0.77%) | $67.29 | $66.51 | 30.14 K | $1.66 B |
| 08/06/2026 | $66.08 | $66.69 (0.92%) | $66.92 | $66.08 | 5.32 K | $1.65 B |
| 08/05/2026 | $67.07 | $66.29 (-1.16%) | $67.07 | $65.90 | 18.64 K | $1.64 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.
