General American Investors Company, Inc.
GAMNYSEFinancial Services● Active
$62.87
$-0.97(-1.52%)
Market Cap$1.5B
P/E Ratio—
52W High$66.18
52W Low$53.78
General American Investors Company, Inc.（GAM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gam · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$66.18
Apr 22, 2026
-5.0% from here
5-Year Low5Y
$33.23
Oct 13, 2022
+89.2% from low
IPO Priceadj.
$12.88
Mar 17, 1980
+388.1% since IPO
1 Year Ago
$54.63
Jun 9, 2025
+15.1% in 1Y
5 Years Ago
$43.20
Jun 8, 2021
+45.5% in 5Y
10 Years Ago
$31.98
Jun 8, 2016
+96.6% in 10Y
Historical Price Data · GAM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $63.44 | $64.22 | $62.51 | $62.87 | $62.87 | 22K | -0.90% |
| Jun 4, 2026 | $63.81 | $64.11 | $63.42 | $63.84 | $63.84 | 56K | +0.05% |
| Jun 3, 2026 | $63.82 | $64.42 | $63.51 | $63.56 | $63.56 | 44K | -0.41% |
| Jun 2, 2026 | $63.91 | $64.46 | $63.70 | $64.10 | $64.10 | 32K | +0.30% |
| Jun 1, 2026 | $63.81 | $64.30 | $63.50 | $63.98 | $63.98 | 21K | +0.27% |
| May 29, 2026 | $64.00 | $64.36 | $63.84 | $63.84 | $63.84 | 29K | -0.25% |
| May 28, 2026 | $63.77 | $64.38 | $63.46 | $64.00 | $64.00 | 34K | +0.36% |
| May 27, 2026 | $64.64 | $64.71 | $64.01 | $64.01 | $64.01 | 10K | -0.97% |
| May 26, 2026 | $64.34 | $64.80 | $64.19 | $64.61 | $64.61 | 29K | +0.42% |
| May 22, 2026 | $64.04 | $64.50 | $63.74 | $64.30 | $64.30 | 43K | +0.41% |
| May 21, 2026 | $63.97 | $64.26 | $63.88 | $63.92 | $63.92 | 19K | -0.08% |
| May 20, 2026 | $63.22 | $64.02 | $63.22 | $63.66 | $63.66 | 31K | +0.70% |
| May 19, 2026 | $62.78 | $63.50 | $62.78 | $63.11 | $63.11 | 27K | +0.53% |
| May 18, 2026 | $64.25 | $64.50 | $62.81 | $63.31 | $63.31 | 48K | -1.46% |
| May 15, 2026 | $64.18 | $64.61 | $63.86 | $64.00 | $64.00 | 54K | -0.28% |
| May 14, 2026 | $64.15 | $65.00 | $64.15 | $64.19 | $64.19 | 8K | +0.06% |
| May 13, 2026 | $63.94 | $64.46 | $63.86 | $64.27 | $64.27 | 20K | +0.52% |
| May 12, 2026 | $64.46 | $64.50 | $63.58 | $64.21 | $64.21 | 23K | -0.39% |
| May 11, 2026 | $64.68 | $65.00 | $64.29 | $64.65 | $64.65 | 45K | -0.05% |
| May 8, 2026 | $64.25 | $64.78 | $64.00 | $64.48 | $64.48 | 16K | +0.36% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GAM
Jan 1 → Dec 31 · 6 years2026+6.3%$59.14 → $62.87
+6.3%
2025+14.3%$51.37 → $58.73
+14.3%
2024+19.7%$42.63 → $51.01
+19.7%
2023+19.1%$36.06 → $42.95
+19.1%
2022-18.5%$44.35 → $36.15
-18.5%
2021+2.1%$43.27 → $44.20
+2.1%
Best Year2024 · +19.7%
Worst Year2022 · -18.5%
Positive Years5 / 6
Avg Annual Return+7.2%
6Y Total Return+45.3%
6Y CAGR~+6.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in GAM?
If you invested $1,000 in GAM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,966
Total Return+96.6%
CAGR~+7.0% / yr
Profit+$966
Based on Jun 8, 2016 · $31.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
General American Investors Company, Inc.（GAM）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $62.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GAM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GAM 历史股价FMP 日线复权 OHLCV