Mercados españoles abiertos en 3 hrs 52 min

General American Investors Company, Inc. (GAM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,90+0,62 (+1,58%)
Al cierre: 04:00PM EST
Intervalo de fechas:
02 feb 2022 - 02 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 feb 202339,5039,9239,5039,9039,90118.900
01 feb 202338,6639,5638,3639,2839,2844.100
31 ene 202338,0438,6838,0438,6338,6373.100
30 ene 202338,1838,2537,9237,9737,9720.400
27 ene 202338,2838,8438,2338,3338,3328.800
26 ene 202338,3938,7438,1738,3638,3625.800
25 ene 202337,9538,3337,7438,1738,1713.700
24 ene 202338,0038,4337,8538,1638,1614.300
23 ene 202337,8538,2237,6138,0638,0622.700
20 ene 202337,1437,8437,1037,8437,8412.500
19 ene 202337,1337,2436,9437,0237,0211.000
18 ene 202337,8238,0037,2237,2637,2615.400
17 ene 202337,7737,9337,6037,7637,7612.200
13 ene 202337,3437,8337,3437,7737,7714.800
12 ene 202337,4637,9037,3037,5437,5413.400
11 ene 202337,1137,5237,1137,4137,4111.900
10 ene 202336,7937,0236,7737,0237,0233.400
09 ene 202336,9337,4736,7536,8136,8138.900
06 ene 202336,0036,9036,0036,7736,7759.000
05 ene 202336,0536,2135,9635,9735,9711.800
04 ene 202336,0836,5035,9736,2236,2226.600
03 ene 202336,0636,2535,7635,9835,9818.300
30 dic 202235,7536,2335,7536,1536,1519.500
29 dic 202235,8236,4535,8236,2336,2319.500
28 dic 202236,1836,2735,6635,6735,6719.100
27 dic 202236,1636,4535,8936,0936,0928.400
23 dic 202235,5236,4235,5236,2736,2723.900
22 dic 202236,1136,1135,3735,7235,7229.300
21 dic 202236,0736,6236,0536,0936,0926.600
20 dic 202235,5236,3135,4935,7535,7539.100
19 dic 202236,2736,3235,7335,9135,9125.300
16 dic 202236,2336,2935,9836,2736,2712.000
15 dic 202237,0737,0736,4636,4636,4612.100
14 dic 202237,3537,8737,1937,4137,4122.400
13 dic 202238,1738,2237,2937,5337,5317.700
12 dic 202237,0937,3036,9837,2137,2126.200
09 dic 202237,4137,5437,0237,0237,0211.600
08 dic 202237,3337,7437,2937,4537,4537.400
07 dic 202237,4137,6037,1937,3437,3432.900
06 dic 202238,0338,0337,4537,6937,6921.600
05 dic 202238,0338,2537,9438,0038,0021.000
02 dic 202238,0738,7638,0738,3938,3916.000
01 dic 202238,5838,6938,3738,6038,6022.800
30 nov 202237,6938,5237,3238,3838,3833.900
29 nov 202237,6737,8537,6137,8037,8012.900
28 nov 202238,0338,0337,5037,5637,5626.500
25 nov 202237,9438,2737,9438,1138,1113.000
23 nov 202237,7538,1037,7537,8537,8516.000
22 nov 202237,3337,7237,3337,7237,7222.100
21 nov 202236,9237,2336,9237,0437,0410.700
18 nov 202236,9937,2436,6537,0537,0520.300
17 nov 202236,3636,8536,3036,6736,6721.300
16 nov 202236,8136,8136,4736,4736,4719.300
15 nov 202236,8637,0136,4636,7536,7531.200
14 nov 202236,7236,8036,2536,3536,3528.500
11 nov 202236,5936,7236,0736,6536,6532.400
10 nov 202235,7336,0935,4836,0936,09152.700
10 nov 20221 Dividendo
09 nov 202236,1136,3935,7435,8034,8015.800
08 nov 202236,2636,7736,0036,4435,4230.600
07 nov 202235,9936,2635,8136,2435,237600
04 nov 202235,7335,9235,3035,7234,7213.800
03 nov 202235,2635,3834,9135,3034,3134.100
02 nov 202236,2936,4535,4535,4534,4641.000
01 nov 202236,8236,8236,1736,2935,2819.400
31 oct 202236,6236,6236,2736,4135,3948.000
28 oct 202235,9236,7435,7836,6735,6536.200
27 oct 202236,1036,2035,8435,8434,845100
26 oct 202236,1736,5235,9535,9834,9724.900
25 oct 202236,0136,3636,0136,3635,346400
24 oct 202235,6036,0035,3535,8834,886100
21 oct 202234,6435,4934,6035,4134,4217.400
20 oct 202234,9035,2634,4434,7533,7827.300
19 oct 202235,0035,1334,5634,9333,9529.600
18 oct 202235,5335,8034,9235,1834,2025.700
17 oct 202234,4934,8434,4934,7533,7824.400
14 oct 202234,9034,9033,8033,8532,9023.200
13 oct 202233,2334,6933,2334,6033,6318.300
12 oct 202233,8834,1433,7234,0033,0520.000
11 oct 202234,0834,3833,8233,9332,9850.600
10 oct 202234,4834,4833,9534,1933,2320.900
07 oct 202234,9934,9934,1534,3733,4112.100
06 oct 202235,6135,7335,2735,4534,4645.300
05 oct 202235,5035,8635,2735,6734,6742.200
04 oct 202235,2335,8935,2335,8334,8312.000
03 oct 202234,1834,8134,1834,7233,759400
30 sept 202234,0134,3133,8533,8532,9026.700
29 sept 202234,2734,3033,6734,0233,0743.300
28 sept 202233,9034,5033,9034,3333,3765.200
27 sept 202234,1034,3033,5833,8132,8797.000
26 sept 202233,9134,2433,5833,7332,7975.200
23 sept 202234,3634,5533,8133,9132,9691.000
22 sept 202235,1135,1334,7534,8133,8422.900
21 sept 202235,8936,0035,0435,0734,0914.100
20 sept 202236,0136,0135,4735,7634,7613.600
19 sept 202235,7936,3435,7936,2535,2411.400
16 sept 202235,9036,2235,8136,0335,028900
15 sept 202236,9137,1636,4336,4935,4741.700
14 sept 202236,9137,0736,7536,9935,9641.400
13 sept 202237,7437,7436,6436,7035,6733.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...