General American Investors Closed Fund (GAM) Historical Stock Data
45.44 ↓0.05 (-0.11%)
As of April 24, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, GAM is down -0.12% a day on average. There have been 12 days where General American Investors Closed Fund closed green and 18 days where GAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 45.51 | 45.44 | ↓$0.07 (-0.15%) | 45.34 | 45.58 | 53.66K |
| 2024-04-23 | 45.15 | 45.49 | ↑$0.34 (0.75%) | 45.15 | 45.52 | 47.19K |
| 2024-04-22 | 44.91 | 44.98 | ↑$0.07 (0.16%) | 44.87 | 45.12 | 71.72K |
| 2024-04-19 | 45.00 | 44.59 | ↓$0.41 (-0.91%) | 44.54 | 45.00 | 22.94K |
| 2024-04-18 | 44.90 | 44.83 | ↓$0.07 (-0.16%) | 44.72 | 45.10 | 25.02K |
| 2024-04-17 | 45.35 | 44.92 | ↓$0.43 (-0.95%) | 44.79 | 45.35 | 31.98K |
| 2024-04-16 | 45.03 | 45.10 | ↑$0.07 (0.16%) | 45.03 | 45.35 | 38.12K |
| 2024-04-15 | 45.66 | 44.99 | ↓$0.67 (-1.47%) | 44.99 | 45.97 | 30.71K |
| 2024-04-12 | 45.91 | 45.43 | ↓$0.48 (-1.05%) | 45.35 | 45.98 | 26.08K |
| 2024-04-11 | 46.24 | 46.21 | ↓$0.03 (-0.06%) | 45.79 | 46.40 | 28.59K |
| 2024-04-10 | 46.06 | 45.97 | ↓$0.09 (-0.20%) | 45.78 | 46.19 | 30.94K |
| 2024-04-09 | 46.49 | 46.28 | ↓$0.21 (-0.45%) | 46.10 | 46.49 | 18.51K |
| 2024-04-08 | 46.46 | 46.33 | ↓$0.13 (-0.28%) | 46.27 | 46.56 | 16.59K |
| 2024-04-05 | 46.03 | 46.32 | ↑$0.29 (0.63%) | 45.99 | 46.42 | 26.24K |
| 2024-04-04 | 46.45 | 45.79 | ↓$0.66 (-1.42%) | 45.79 | 46.73 | 26K |
| 2024-04-03 | 46.04 | 46.32 | ↑$0.28 (0.61%) | 46.04 | 46.54 | 23.82K |
| 2024-04-02 | 46.30 | 46.20 | ↓$0.10 (-0.22%) | 46.12 | 46.30 | 15.98K |
| 2024-04-01 | 46.58 | 46.59 | ↑$0.01 (0.02%) | 46.55 | 46.81 | 19.13K |
| 2024-03-28 | 46.52 | 46.51 | ↓$0.01 (-0.02%) | 46.42 | 46.61 | 8.76K |
| 2024-03-27 | 46.21 | 46.38 | ↑$0.17 (0.37%) | 46.13 | 46.39 | 23.07K |
| 2024-03-26 | 46.08 | 45.99 | ↓$0.09 (-0.20%) | 45.99 | 46.20 | 11.99K |
| 2024-03-25 | 45.93 | 46.05 | ↑$0.12 (0.26%) | 45.93 | 46.12 | 5.86K |
| 2024-03-22 | 46.08 | 46.04 | ↓$0.04 (-0.09%) | 45.96 | 46.14 | 7.73K |
| 2024-03-21 | 46.26 | 46.24 | ↓$0.02 (-0.04%) | 46.12 | 46.48 | 20.11K |
| 2024-03-20 | 45.42 | 45.98 | ↑$0.56 (1.23%) | 45.37 | 45.98 | 16.47K |
| 2024-03-19 | 45.39 | 45.41 | ↑$0.02 (0.04%) | 45.33 | 45.44 | 8.15K |
| 2024-03-18 | 45.30 | 45.35 | ↑$0.05 (0.11%) | 45.30 | 45.49 | 7.39K |
| 2024-03-15 | 44.92 | 44.90 | ↓$0.02 (-0.04%) | 44.73 | 44.98 | 17.73K |
| 2024-03-14 | 45.30 | 45.13 | ↓$0.17 (-0.38%) | 45.09 | 45.34 | 18.60K |
| 2024-03-13 | 45.31 | 45.37 | ↑$0.06 (0.13%) | 45.27 | 45.55 | 16.43K |
Create an account or log in to view more rows.
$GAM hang tight
ignore fud and buy dips if you can
everyone be okay????
$GAM nice
$GAM hold and buy… go green go!!!
$GAM Bears always win...
Bulls have to be forever bagholders....
$GAM COME ON!!! Ugh!
$GAM when's the offering?
$GAM buying this dip
$GAM just fucking go already jeesh
$GAM hold
$GAM just bought a half position.