$29.07 +0.07 (%) Gamco Investors Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GBL historical data

Date Open High Low Close Volume
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
7/20/201635.0035.2734.4035.0914,307
7/19/201634.8135.3834.5834.9314,242
7/18/201635.1535.6234.9735.0333,118
7/15/201634.5535.2334.3335.1142,928
7/14/201634.3634.6134.0734.4338,477
7/13/201633.9334.0833.4133.9121,129
7/12/201633.6834.1333.4433.8840,572
7/11/201633.4633.8333.3433.4631,241
7/8/201632.1633.3332.1633.0615,730
7/7/201632.0532.2731.6831.9415,395
7/6/201631.8632.5831.8632.2420,471
7/5/201632.0032.2831.7032.1423,398
7/1/201632.6733.0332.3532.5815,836
6/30/201632.9332.9932.1132.7745,731
6/29/201631.9632.7331.9632.5331,618
6/28/201632.8432.8431.3431.7547,843
6/27/201632.6732.6832.0032.5144,025
6/24/201634.4834.9932.8833.19293,035
6/23/201635.1636.2235.1636.0825,697
6/22/201635.1135.2734.4634.5023,444
6/21/201635.1335.7834.6635.1224,407
6/20/201635.1435.5335.1435.2021,194
6/17/201634.8935.0834.1434.6143,788
6/16/201634.4534.9833.7934.8636,668
6/15/201634.3935.4034.3934.8126,929
6/14/201634.4334.4733.7234.3149,876
6/13/201635.3535.4034.0734.4947,360
6/10/201635.8635.8634.6435.6240,663
6/9/201636.3836.4935.6836.1464,933
6/8/201636.4237.2135.8136.4920,456
6/7/201636.7837.1936.0236.3959,702
6/6/201636.1037.7235.9836.7326,279
6/3/201636.9136.9135.6136.2222,236
6/2/201637.0237.2436.1837.0718,675
6/1/201636.5337.1436.0436.8824,506
5/31/201636.4236.7536.2136.6735,927
5/27/201636.3036.3835.5236.2038,602
5/26/201636.5936.5935.6936.0818,740
5/25/201636.5537.2536.0936.3039,749
5/24/201635.6836.6235.6836.3826,630
5/23/201635.3836.0035.2835.3342,671
5/20/201635.2535.4034.8035.1125,614
5/19/201635.3335.5034.3234.9031,023
5/18/201635.3035.9435.1135.5144,761
5/17/201636.4036.6535.2735.4230,910
5/16/201636.3336.9936.2336.3515,813
5/13/201636.2537.0935.9936.5934,247
5/12/201636.4836.5435.8836.2423,993
5/11/201637.6837.6836.1336.2526,986
5/10/201637.6838.0737.3937.6729,637
5/9/201637.7638.5537.1637.3220,766
5/6/201637.7938.2537.2837.6132,911
5/5/201639.1339.1337.8237.9111,114
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center