STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

Employers add 175,000 jobs in April; unemployment rate unexpectedly jumps to 3.9%

General American Investors Company, Inc. (GAM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

46.20

+0.17

(+0.37%)

As of 10:46AM EDT. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	46.49	46.33	46.20	46.20	46.20	1,573
May 02, 2024	45.84	46.26	45.68	46.03	46.03	14,800
May 01, 2024	45.29	46.23	45.29	45.52	45.52	35,900
Apr 30, 2024	45.88	46.03	45.45	45.45	45.45	24,400
Apr 29, 2024	46.28	46.28	45.94	45.98	45.98	27,900
Apr 26, 2024	45.91	46.18	45.75	46.03	46.03	15,900
Apr 25, 2024	45.11	45.41	44.84	45.41	45.41	29,000
Apr 24, 2024	45.51	45.58	45.34	45.44	45.44	53,700
Apr 23, 2024	45.15	45.52	45.15	45.49	45.49	47,200
Apr 22, 2024	44.91	45.12	44.86	44.98	44.98	71,700
Apr 19, 2024	45.00	45.00	44.54	44.59	44.59	22,900
Apr 18, 2024	44.90	45.10	44.72	44.83	44.83	25,000
Apr 17, 2024	45.35	45.35	44.79	44.92	44.92	32,000
Apr 16, 2024	45.03	45.35	45.03	45.10	45.10	38,100
Apr 15, 2024	45.66	45.99	44.99	44.99	44.99	30,700
Apr 12, 2024	45.91	45.98	45.35	45.43	45.43	26,100
Apr 11, 2024	46.24	46.40	45.79	46.21	46.21	28,600
Apr 10, 2024	46.06	46.19	45.78	45.97	45.97	30,900
Apr 09, 2024	46.52	46.52	46.04	46.28	46.28	18,500
Apr 08, 2024	46.46	46.56	46.27	46.33	46.33	16,600
Apr 05, 2024	46.03	46.46	45.99	46.32	46.32	26,200
Apr 04, 2024	46.45	46.75	45.79	45.79	45.79	26,000
Apr 03, 2024	46.04	46.54	46.04	46.32	46.32	23,800
Apr 02, 2024	46.43	46.43	46.12	46.20	46.20	16,000
Apr 01, 2024	46.58	46.81	46.52	46.59	46.59	19,100
Mar 28, 2024	46.52	46.61	46.42	46.51	46.51	8,900
Mar 27, 2024	46.21	46.40	46.13	46.38	46.38	23,100
Mar 26, 2024	46.08	46.20	45.99	45.99	45.99	12,000
Mar 25, 2024	45.93	46.12	45.93	46.05	46.05	6,500
Mar 22, 2024	46.08	46.14	45.96	46.04	46.04	7,700
Mar 21, 2024	46.26	46.48	46.12	46.24	46.24	20,100
Mar 20, 2024	45.42	45.98	45.35	45.98	45.98	16,500
Mar 19, 2024	45.39	45.47	45.09	45.41	45.41	8,100
Mar 18, 2024	45.08	45.49	45.08	45.35	45.35	7,400
Mar 15, 2024	44.92	44.98	44.73	44.90	44.90	17,700
Mar 14, 2024	45.30	45.34	45.06	45.13	45.13	18,600
Mar 13, 2024	45.31	45.55	45.27	45.37	45.37	16,400
Mar 12, 2024	45.12	45.51	45.05	45.37	45.37	16,500
Mar 11, 2024	44.73	44.94	44.55	44.86	44.86	11,400
Mar 08, 2024	45.28	45.28	44.82	44.83	44.83	15,800
Mar 07, 2024	44.92	45.25	44.92	45.14	45.14	10,300
Mar 06, 2024	44.67	44.95	44.67	44.72	44.72	12,100
Mar 05, 2024	44.81	44.82	44.44	44.51	44.51	18,500
Mar 04, 2024	45.23	45.23	44.92	44.99	44.99	19,400
Mar 01, 2024	45.02	45.23	44.87	45.23	45.23	13,500
Feb 29, 2024	44.89	45.00	44.71	44.75	44.75	14,800
Feb 28, 2024	44.78	44.94	44.59	44.63	44.63	22,200
Feb 27, 2024	44.87	44.98	44.83	44.83	44.83	18,900
Feb 26, 2024	45.12	45.12	44.83	44.91	44.91	11,600
Feb 23, 2024	45.17	45.30	45.10	45.10	45.10	12,100
Feb 22, 2024	44.96	45.29	44.96	45.20	45.20	12,500
Feb 21, 2024	44.30	44.84	44.30	44.71	44.71	14,800
Feb 20, 2024	44.63	44.79	44.43	44.50	44.50	12,800
Feb 16, 2024	44.71	44.97	44.70	44.78	44.78	12,000
Feb 15, 2024	44.72	45.09	44.45	45.03	45.03	10,700
Feb 14, 2024	44.51	44.73	44.23	44.73	44.73	13,200
Feb 13, 2024	44.21	44.37	43.99	44.15	44.15	19,500
Feb 12, 2024	44.70	45.02	44.70	44.73	44.73	14,500
Feb 09, 2024	44.68	44.74	44.66	44.74	44.74	2,300
Feb 08, 2024	44.76	44.81	44.66	44.66	44.66	6,500
Feb 07, 2024	44.63	44.92	44.60	44.77	44.77	9,200
Feb 06, 2024	44.37	44.54	44.37	44.54	44.54	8,300
Feb 05, 2024	44.00	44.37	44.00	44.18	44.18	16,400
Feb 02, 2024	44.24	44.62	44.01	44.46	44.46	23,100
Feb 01, 2024	43.90	44.26	43.76	44.24	44.24	25,300
Jan 31, 2024	43.82	44.05	43.48	43.48	43.48	27,300
Jan 30, 2024	44.04	44.12	43.88	44.02	44.02	25,300
Jan 29, 2024	43.89	44.10	43.58	44.10	44.10	28,300
Jan 26, 2024	43.33	43.80	43.33	43.72	43.72	37,500
Jan 25, 2024	43.33	43.59	43.33	43.49	43.49	14,100
Jan 24, 2024	43.18	43.50	43.18	43.31	43.31	19,000
Jan 23, 2024	42.86	43.07	42.86	42.94	42.94	26,400
Jan 22, 2024	42.80	43.00	42.80	42.86	42.86	34,400
Jan 19, 2024	42.73	42.90	42.50	42.74	42.74	44,900
Jan 18, 2024	42.31	42.54	42.25	42.48	42.48	11,900
Jan 17, 2024	42.17	42.29	42.03	42.18	42.18	13,800
Jan 16, 2024	42.46	42.55	42.26	42.42	42.42	13,800
Jan 12, 2024	42.47	42.78	42.47	42.51	42.51	14,400
Jan 11, 2024	41.97	42.46	41.97	42.46	42.46	44,700
Jan 10, 2024	41.88	42.43	41.88	42.32	42.32	39,200
Jan 09, 2024	42.05	42.25	42.05	42.14	42.14	32,600
Jan 08, 2024	42.06	42.29	42.02	42.15	42.15	61,900
Jan 05, 2024	42.11	42.20	41.92	42.00	42.00	18,600
Jan 04, 2024	42.13	42.20	41.95	41.95	41.95	30,000
Jan 03, 2024	42.34	42.55	42.00	42.01	42.01	98,000
Jan 02, 2024	42.63	42.85	42.13	42.63	42.63	16,800
Dec 29, 2023	43.07	43.37	42.84	42.95	42.95	25,500
Dec 28, 2023	43.40	43.40	43.11	43.37	43.37	19,900
Dec 27, 2023	43.19	43.58	43.08	43.36	43.36	12,300
Dec 26, 2023	42.86	43.27	42.85	43.20	43.20	12,700
Dec 22, 2023	42.88	43.02	42.77	42.92	42.92	18,300
Dec 21, 2023	42.21	42.74	42.21	42.54	42.54	8,900
Dec 20, 2023	42.29	42.86	42.06	42.12	42.12	24,000
Dec 19, 2023	42.28	42.69	42.28	42.46	42.46	25,800
Dec 18, 2023	42.15	42.59	42.15	42.23	42.23	26,500
Dec 15, 2023	42.44	42.71	42.17	42.17	42.17	19,700
Dec 14, 2023	42.80	42.98	42.50	42.75	42.75	33,900
Dec 13, 2023	42.19	42.85	42.19	42.65	42.65	42,900
Dec 12, 2023	41.82	42.30	41.82	42.20	42.20	26,700
Dec 11, 2023	41.37	41.78	41.37	41.71	41.71	16,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,882.87+59.65(+0.27%)

S&P 5005,106.74+42.54(+0.84%)

DOW38,572.12+346.46(+0.91%)

CAD/USD0.7309-0.0005(-0.07%)

CRUDE OIL78.67-0.28(-0.35%)

Bitcoin CAD84,154.48+3,065.41(+3.78%)

STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

General American Investors Company, Inc. (GAM)

S&P/TSX
21,882.87
+59.65(+0.27%)

S&P 500
5,106.74
+42.54(+0.84%)

DOW
38,572.12
+346.46(+0.91%)

CAD/USD
0.7309
-0.0005(-0.07%)

CRUDE OIL
78.67
-0.28(-0.35%)

Bitcoin CAD
84,154.48
+3,065.41(+3.78%)