Gamco Investors Inc $75.65

down -0.98


1/8/2014 04:00 PM  |  NYSE : GBL  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GBL historical data

Date Open High Low Close Volume
8/1/201476.5876.7475.0675.6515,017
7/31/201477.6577.8976.4476.6316,555
7/30/201479.0979.2977.5478.9910,303
7/29/201480.2980.2977.9078.6415,995
7/28/201481.4081.4078.1280.3122,861
7/25/201483.4783.4779.5179.8622,655
7/24/201486.7687.0383.4184.277,844
7/23/201487.1487.9185.7886.369,439
7/22/201484.7387.1884.7385.9110,212
7/21/201484.8485.4283.9585.1212,464
7/18/201483.7086.3683.7085.2415,215
7/17/201484.0486.3683.2484.0515,765
7/16/201484.0385.2583.3184.0912,069
7/15/201483.6384.0982.8083.4012,556
7/14/201483.9384.2183.2683.2715,154
7/11/201482.8682.9082.4982.665,303
7/10/201483.9483.9482.5982.606,408
7/9/201484.5086.0783.3885.457,694
7/8/201484.2685.6583.6284.4313,226
7/7/201484.9284.9284.0684.126,764
7/3/201484.7384.9984.5084.983,416
7/2/201482.5385.5582.5384.197,974
7/1/201483.6886.4183.6885.3716,564
6/30/201483.0084.1482.6683.0522,587
6/27/201481.4484.6081.4483.2837,425
6/26/201483.8584.8181.4681.929,509
6/25/201481.7884.9881.7884.1516,063
6/24/201484.3184.3182.0582.0830,446
6/23/201482.2383.3981.5082.9012,872
6/20/201482.0282.2580.6081.8235,367
6/19/201481.1381.7379.2181.5120,669
6/18/201479.4880.6778.3080.5615,651
6/17/201478.0079.4578.0079.2713,039
6/16/201476.9778.6176.9478.2219,043
6/13/201476.2177.3075.9776.7823,201
6/12/201478.3878.5275.2276.0523,784
6/11/201480.4981.5077.8878.3218,655
6/10/201481.6683.1080.3980.7124,264
6/9/201479.9182.8579.8682.2813,640
6/6/201479.4880.4678.4879.6010,139
6/5/201475.6779.6275.6778.9211,948
6/4/201475.4576.0675.4575.8511,728
6/3/201475.2676.1975.0975.3412,498
6/2/201476.0376.3075.0675.3113,470
5/30/201476.7376.8675.8676.1015,610
5/29/201477.7777.7775.9076.5717,993
5/28/201479.2279.2276.9977.4012,989
5/27/201477.6080.0076.3079.7810,314
5/23/201475.5277.7475.5277.5510,479
5/22/201475.8376.2175.0675.556,117
5/21/201474.4076.2874.4075.8816,618
5/20/201475.9475.9873.0073.9619,644
5/19/201475.5576.5875.5576.496,242
5/16/201475.4376.0674.8876.059,573
5/15/201476.3676.5074.2475.3117,241
5/14/201479.1680.1876.4776.5016,990
5/13/201480.7681.2378.9679.3824,121
5/12/201477.2181.8075.8080.8126,517
5/9/201474.4876.6874.3576.5111,143
5/8/201474.9275.8974.3574.8817,572
5/7/201475.5575.5573.8874.668,246
5/6/201477.1677.1674.9375.0815,316
5/5/201476.4077.4875.9877.2513,816
5/2/201475.2477.0874.8576.8127,920
5/1/201475.6176.2374.3874.8023,487
4/30/201475.8376.9475.2075.9314,170
4/29/201478.1878.1875.7575.818,758
4/28/201478.0078.8276.1477.509,813
4/25/201475.9079.0175.0077.2721,536
4/24/201475.1977.5374.8675.9820,592
4/23/201476.7478.7876.4576.6910,878
4/22/201478.3579.0676.3676.4721,896
4/21/201476.6279.8776.1677.9418,086
4/17/201476.0077.5074.2177.0118,389
4/16/201474.4676.5374.3675.9613,732
4/15/201471.3974.7169.6373.5119,619
4/14/201472.2072.7670.2871.1827,332
4/11/201473.0873.6870.6871.1428,421
4/10/201476.4776.4771.9674.0220,360
4/9/201475.6177.4074.5476.1412,327
4/8/201474.8076.0073.5274.9820,205
4/7/201474.0075.5672.2074.4522,568
4/4/201481.3381.3373.5574.6723,015
4/3/201480.1981.5279.2781.0018,488
4/2/201477.8180.2977.8179.7815,124
4/1/201478.0878.5574.9877.8034,131
3/31/201481.4681.6377.0277.6544,827
3/28/201479.6081.4978.6280.9440,266
3/27/201480.2680.6078.9679.3211,639
3/26/201481.7882.0679.8880.0219,023
3/25/201480.5982.5180.0480.8720,374
3/24/201482.4182.4280.2280.3419,335
3/21/201482.5082.9981.7382.4526,688
3/20/201481.4482.0881.3381.9614,265
3/19/201481.9984.5181.4182.2714,679
3/18/201482.5682.9982.1582.7714,750
3/17/201482.3384.1881.7482.1534,180
3/14/201481.4482.8580.7981.8915,888
3/13/201483.4183.4180.2981.2012,085
3/12/201481.4884.0081.4883.9315,810
Trading Center