GAMCO INVESTORS $58.42

up +1.44


18/6/2013 04:18 PM  |  NYSE : GBL  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

GBL historical data

Date Open High Low Close Volume
6/18/2013 57.37 58.50 56.86 58.42 112
6/17/2013 57.73 57.98 56.60 56.98 94
6/14/2013 57.82 58.88 56.70 57.18 167
6/13/2013 57.42 58.50 57.03 58.15 56
6/12/2013 58.10 58.10 55.80 57.25 114
6/11/2013 56.73 58.42 56.73 57.63 112
6/10/2013 56.15 57.44 56.15 57.43 133
6/7/2013 55.98 56.44 55.49 55.62 88
6/6/2013 55.47 55.94 55.18 55.50 85
6/5/2013 55.91 56.00 55.01 55.13 103
6/4/2013 55.35 56.40 55.09 55.97 155
6/3/2013 53.62 55.55 53.11 55.13 229
5/31/2013 54.79 54.79 52.82 53.35 117
5/30/2013 54.75 55.45 54.63 55.25 40
5/29/2013 54.41 55.00 54.41 54.45 51
5/28/2013 54.74 55.07 54.22 54.60 395
5/24/2013 51.72 53.25 51.31 53.25 89
5/23/2013 50.23 52.06 50.19 51.50 56
5/22/2013 52.11 52.77 50.32 50.46 91
5/21/2013 51.85 53.16 51.52 52.19 65
5/20/2013 49.89 51.98 49.85 51.62 92
5/17/2013 48.14 50.50 48.14 50.34 307
5/16/2013 48.00 48.58 47.80 48.12 149
5/15/2013 47.60 48.12 47.10 47.87 225
5/14/2013 47.11 48.67 47.11 47.99 379
5/13/2013 48.22 48.47 47.00 47.40 119
5/10/2013 47.68 48.24 47.68 48.05 92
5/9/2013 50.00 50.00 47.00 47.77 306
5/8/2013 50.59 50.79 49.40 50.13 33
5/7/2013 51.40 51.40 50.81 51.20 48
5/6/2013 50.37 51.49 50.37 51.45 34
5/3/2013 49.72 51.45 49.72 51.42 77
5/2/2013 47.19 49.48 46.98 48.82 150
5/1/2013 51.64 52.49 46.65 46.67 247
4/30/2013 50.88 52.50 50.88 52.50 54
4/29/2013 49.04 50.63 49.03 50.58 32
4/26/2013 47.43 49.06 47.43 48.59 58
4/25/2013 47.58 47.87 46.38 47.28 64
4/24/2013 48.08 48.08 46.91 47.34 142
4/23/2013 48.60 49.78 46.95 48.35 139
4/22/2013 47.26 48.49 47.01 48.15 22
4/19/2013 46.86 48.02 46.86 47.54 47
4/18/2013 46.06 47.84 46.06 46.84 78
4/17/2013 47.32 48.21 44.51 45.79 160
4/16/2013 47.32 47.77 46.79 47.46 91
4/15/2013 51.21 51.57 47.03 47.16 158
4/12/2013 51.00 51.42 51.00 51.19 24
4/11/2013 52.40 52.49 51.83 51.92 26
4/10/2013 51.58 52.46 51.58 52.40 43
4/9/2013 51.90 52.00 51.01 51.38 62
4/8/2013 52.24 52.24 51.32 51.69 50
4/5/2013 51.97 52.50 51.48 52.00 60
4/4/2013 51.37 53.07 51.37 52.65 59
4/3/2013 51.39 51.77 51.02 51.10 89
4/2/2013 52.41 52.87 51.00 51.16 70
4/1/2013 53.57 53.57 52.00 52.02 191
3/28/2013 55.20 55.20 53.10 53.11 120
3/27/2013 55.48 56.69 54.61 54.79 34
3/26/2013 55.00 55.65 54.47 55.57 56
3/25/2013 56.25 56.25 54.70 55.04 32
3/22/2013 55.59 56.31 55.58 56.28 28
3/21/2013 53.37 55.34 53.37 55.31 422
3/20/2013 53.67 54.10 53.33 53.80 44
3/19/2013 53.20 53.86 52.94 52.97 74
3/18/2013 53.63 53.63 52.70 52.70 64
3/15/2013 56.38 56.38 53.10 53.76 456
3/14/2013 56.07 56.73 55.71 56.17 90
3/13/2013 55.74 56.54 55.50 55.83 56
3/12/2013 55.20 55.57 54.49 55.21 38
3/11/2013 56.22 56.34 54.90 55.97 57
3/8/2013 55.91 56.53 55.25 56.51 122
3/7/2013 54.41 55.80 53.27 55.50 371
3/6/2013 54.29 54.57 54.00 54.25 44
3/5/2013 55.82 55.82 53.73 54.00 115
3/4/2013 54.01 54.40 53.43 54.14 38
3/1/2013 53.13 54.09 53.10 53.95 33
2/28/2013 53.80 53.81 53.25 53.50 58
2/27/2013 53.94 53.95 53.30 53.76 51
2/26/2013 52.93 53.24 52.44 53.18 34
2/25/2013 54.25 54.36 52.50 52.50 114
2/22/2013 54.34 55.95 53.89 54.10 61
2/21/2013 54.07 54.28 53.69 54.28 41
2/20/2013 54.41 55.08 53.85 54.04 73
2/19/2013 54.43 54.53 53.50 54.40 62
2/15/2013 54.86 54.86 54.00 54.19 75
2/14/2013 55.00 55.00 54.50 54.56 34
2/13/2013 54.91 54.91 54.51 54.87 52
2/12/2013 54.58 54.82 54.54 54.71 36
2/11/2013 55.00 55.00 54.51 54.70 40
2/8/2013 55.97 55.97 53.72 54.78 87
2/7/2013 56.80 57.23 55.54 55.72 75
2/6/2013 55.02 57.06 55.02 56.92 35
2/5/2013 57.27 57.27 56.68 57.08 20
2/4/2013 57.10 57.44 56.38 56.60 158
2/1/2013 56.75 57.89 55.76 57.44 93
1/31/2013 56.89 57.83 55.65 56.35 116
1/30/2013 57.41 57.52 56.59 57.18 40
1/29/2013 56.83 57.98 56.30 57.63 55
1/28/2013 56.15 57.36 56.14 57.04 54
1/25/2013 56.82 56.82 56.10 56.75 35
Marketplace
Trading Center