$59.25 +0.45 (%) Gamco Investors Inc - NYSE

Aug. 28, 2015 | 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
8/28/201558.4059.6957.6059.2520,369
8/27/201559.7459.8357.5758.8024,404
8/26/201557.8158.6756.5058.5424,203
8/25/201560.0060.0056.3056.5236,827
8/24/201556.8260.0656.2058.0232,371
8/21/201562.7062.7061.4661.6425,654
8/20/201562.5064.5862.5063.1138,446
8/19/201563.2464.2562.5062.5740,234
8/18/201564.8565.2062.8663.5041,076
8/17/201566.1666.3664.6365.1329,182
8/14/201564.2067.0464.2067.0111,271
8/13/201565.1965.3064.0064.2122,842
8/12/201566.0066.0065.0965.2531,676
8/11/201566.2867.1664.9266.9425,750
8/10/201565.6266.9165.1066.2929,046
8/7/201566.4966.9864.7465.1511,399
8/6/201566.2568.4466.1366.5738,176
8/5/201564.9265.8864.3064.9636,516
8/4/201564.7466.5064.7265.8124,837
8/3/201568.3968.3964.5164.9630,850
7/31/201567.4269.0666.5268.6611,782
7/30/201566.5067.9166.5066.7926,008
7/29/201568.1169.2266.8568.2729,865
7/28/201567.3968.6367.2568.0831,333
7/27/201566.0667.7365.9467.0542,201
7/24/201567.4969.2366.2466.2839,322
7/23/201569.0069.5566.6767.3130,053
7/22/201567.1169.8867.1168.5326,486
7/21/201569.2769.8666.8367.2928,400
7/20/201570.2770.7068.5669.0433,221
7/17/201570.0570.7869.7470.1933,380
7/16/201568.9370.6968.8469.9440,982
7/15/201569.0270.0668.6669.4423,474
7/14/201569.4970.1868.7669.0326,698
7/13/201569.4269.9968.4269.1632,382
7/10/201568.2769.4068.0068.8928,709
7/9/201566.6368.4866.6367.5027,732
7/8/201568.0268.0266.4866.5829,330
7/7/201568.7469.0967.0268.6718,763
7/6/201568.2069.5067.9268.9317,928
7/2/201569.5069.9468.4168.9515,841
7/1/201569.8169.8167.9569.2233,658
6/30/201568.9069.0668.3068.7131,556
6/29/201569.1869.3467.0167.6225,235
6/26/201569.7970.5269.6670.1147,009
6/25/201569.5170.0569.2969.2913,645
6/24/201570.2170.2769.4469.7330,954
6/23/201569.3370.4369.3370.3326,812
6/22/201569.6170.0069.2969.7332,549
6/19/201570.6070.6068.9769.01128,059
6/18/201569.6571.4069.4570.2679,729
6/17/201568.3869.9768.3868.8031,198
6/16/201569.9870.2068.3168.6742,584
6/15/201569.0071.3868.1070.8535,155
6/12/201569.3570.2169.3369.8623,455
6/11/201569.5869.7569.0469.2421,218
6/10/201567.9469.9767.9469.9054,974
6/9/201568.5668.9967.8768.2638,258
6/8/201568.5969.7468.5968.9934,846
6/5/201568.1269.5167.6069.0926,441
6/4/201570.0570.0567.8968.4625,407
6/3/201570.2571.9869.5270.3624,957
6/2/201569.4670.4169.0769.7418,817
6/1/201568.6569.6168.6569.2718,153
5/29/201569.0769.9068.4068.9921,539
5/28/201570.0470.0669.0069.335,256
5/27/201569.4770.2169.2469.8616,223
5/26/201569.9769.9868.7468.8417,342
5/22/201570.0070.2368.9769.3916,195
5/21/201569.2570.2968.5069.9717,538
5/20/201569.8169.8168.6369.707,257
5/19/201569.0669.9968.9669.3512,711
5/18/201569.7269.9869.0469.4121,928
5/15/201568.6470.1068.6469.8914,786
5/14/201569.3570.4967.5668.5528,066
5/13/201570.5571.6168.5069.3421,240
5/12/201570.1370.5168.5070.0211,038
5/11/201572.4972.4968.9070.2924,521
5/8/201573.8073.9071.7572.7624,772
5/7/201573.1274.3572.0072.408,885
5/6/201574.2975.1372.9473.4510,002
5/5/201576.0577.1272.6374.3713,906
5/4/201575.8677.7475.6176.9010,985
5/1/201577.8077.8073.0676.1720,841
4/30/201584.2284.2277.2077.3119,507
4/29/201585.6085.6084.0684.0610,736
4/28/201586.0486.7584.7085.1912,249
4/27/201585.5288.1585.1085.6514,882
4/24/201583.6086.1483.6086.145,448
4/23/201583.9185.1583.9184.5811,458
4/22/201581.7784.9281.7784.687,265
4/21/201580.6082.7780.6082.0513,828
4/20/201581.5883.5081.0081.6111,178
4/17/201582.8084.0580.7281.2515,962
4/16/201580.4084.9180.4083.2212,012
4/15/201580.5181.1280.4180.678,716
4/14/201580.5881.2078.6179.7111,738
4/13/201578.3580.1178.3578.964,246
4/10/201576.2078.9476.2078.005,713
4/9/201577.0078.0475.6476.187,737
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!