$33.22 +0.62 (%) Gamco Investors Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GBL historical data

Date Open High Low Close Volume
12/9/201632.7233.5532.6433.2244,273
12/8/201631.7932.8831.7932.6024,844
12/7/201631.6032.1431.0331.7639,110
12/6/201631.5931.7431.1531.61102,874
12/5/201631.3231.5231.1231.2928,341
12/2/201630.7831.0930.5230.928,818
12/1/201630.7031.3130.5330.7418,360
11/30/201630.5530.7530.2930.6310,914
11/29/201631.0631.2230.1230.3017,731
11/28/201631.4431.4630.8230.9113,303
11/25/201631.5431.5631.3331.486,427
11/23/201631.5731.9131.4231.5215,952
11/22/201631.5431.6131.3631.5119,410
11/21/201631.2731.6130.9431.4422,796
11/18/201631.0631.5330.9531.0821,698
11/17/201630.9531.2730.7731.0416,616
11/16/201631.0631.1630.7531.0615,999
11/15/201631.3231.3230.8031.0639,020
11/14/201631.3831.6531.1331.3729,543
11/11/201630.6731.1730.6731.0736,673
11/10/201630.5131.2730.4730.4761,685
11/9/201628.6130.3728.6130.1257,800
11/8/201628.4328.7028.3128.6926,730
11/7/201628.5028.5928.3228.4026,856
11/4/201627.8528.1627.8527.8833,910
11/3/201628.1128.1227.8627.8927,916
11/2/201628.2628.2627.9227.9436,737
11/1/201628.4528.8028.1828.1845,164
10/31/201628.6828.6828.3928.4148,940
10/28/201628.6628.8428.5428.6734,985
10/27/201629.1229.1328.5928.6426,259
10/26/201629.3729.5128.9228.9728,656
10/25/201630.6230.6229.4029.5616,389
10/24/201630.6830.9630.4730.6136,347
10/21/201629.9030.4029.7830.398,383
10/20/201629.9230.2829.8830.2814,334
10/19/201629.5229.9929.4429.8618,717
10/18/201629.6729.6729.3129.4318,599
10/17/201629.2329.4629.2129.4019,175
10/14/201629.1829.6829.1629.2519,225
10/13/201629.0029.2328.8728.9420,303
10/12/201629.1529.2929.0929.1512,110
10/11/201629.1729.2229.0129.0928,908
10/10/201629.1129.2829.1129.199,478
10/7/201629.0629.1028.9429.0517,581
10/6/201628.8029.1928.7929.1416,721
10/5/201628.7628.9528.6828.8919,659
10/4/201628.5928.8228.3728.7328,044
10/3/201628.3928.5928.0828.59101,345
9/30/201628.9829.0628.4528.4765,686
9/29/201628.9329.0828.8228.8514,609
9/28/201629.1729.1728.9229.0215,254
9/27/201628.9229.0728.7129.079,806
9/26/201628.9929.3528.9729.0028,396
9/23/201629.5029.7729.1429.1520,252
9/22/201629.0829.7629.0829.6615,998
9/21/201628.9529.1528.8829.0919,800
9/20/201629.0629.2128.7328.7411,112
9/19/201628.8429.1328.3028.9918,472
9/16/201628.7328.9128.7328.7925,858
9/15/201628.8329.0428.8028.9913,594
9/14/201628.7228.9528.7228.8116,047
9/13/201628.7028.9728.5428.7619,386
9/12/201629.5029.7228.9228.9847,180
9/9/201630.4530.5029.1829.6330,038
9/8/201630.6030.9730.4930.7436,149
9/7/201630.8630.8630.3630.5874,275
9/6/201630.8130.8130.6630.7210,048
9/2/201630.5830.9630.4830.7913,164
9/1/201630.6930.8930.2430.3218,687
8/31/201630.8230.8330.3030.6725,267
8/30/201630.5330.8930.5330.837,098
8/29/201630.5630.6630.5030.567,635
8/26/201630.8531.4030.4630.5217,128
8/25/201630.2930.8130.2930.8014,935
8/24/201631.0731.0930.2430.4225,861
8/23/201631.4031.6231.2331.2715,114
8/22/201630.8931.2130.8931.2015,747
8/19/201630.9931.2130.8331.0028,765
8/18/201631.0231.4631.0231.2813,132
8/17/201630.8631.1230.8330.9920,216
8/16/201631.5331.5430.6630.9826,167
8/15/201631.8331.9431.6931.6911,206
8/12/201631.7732.0731.7731.9013,614
8/11/201631.9032.2231.7631.9417,653
8/10/201631.9532.0031.7631.8819,284
8/9/201632.1032.3831.8231.8917,546
8/8/201631.8732.0931.8731.9622,679
8/5/201631.6132.2931.6131.8630,202
8/4/201632.5032.5031.2031.2731,940
8/3/201633.6033.6031.7532.4954,960
8/2/201634.4534.9033.5133.6420,862
8/1/201634.3434.7934.0434.7822,729
7/29/201634.8234.8534.0734.1422,190
7/28/201634.5635.1334.4335.0620,700
7/27/201634.4134.7834.0734.6343,383
7/26/201635.0335.4434.4134.4815,247
7/25/201635.3735.3834.8635.1715,111
7/22/201635.0935.4134.8435.3316,132
7/21/201635.0535.2734.6735.0527,135
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center