Gamco Investors Inc $77.01

up +1.05


17/4/2014 06:40 PM  |  NYSE : GBL  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GBL historical data

Date Open High Low Close Volume
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
3/11/201483.2283.2280.8681.5513,083
3/10/201484.9785.0083.1683.5113,602
3/7/201485.3286.8884.4185.0511,137
3/6/201481.5086.0081.5085.2519,711
3/5/201485.1885.6881.9881.9814,748
3/4/201479.4786.5979.1885.4529,720
3/3/201477.3778.2177.0078.219,768
2/28/201479.4781.0877.7178.0618,694
2/27/201478.0579.7077.4279.109,015
2/26/201475.8979.5975.8977.9212,691
2/25/201477.4178.3476.7476.7410,985
2/24/201477.3478.8677.2777.7212,128
2/21/201478.1078.7777.0577.5712,549
2/20/201475.7578.2375.7577.629,050
2/19/201476.5177.0875.3175.7816,426
2/18/201476.6377.4076.3676.8310,989
2/14/201475.8676.2874.4576.0617,249
2/13/201473.5075.8173.5075.479,819
2/12/201474.0674.6373.9173.9115,300
2/11/201473.7574.6873.2774.3620,889
2/10/201474.4074.4172.4973.9421,368
2/7/201475.2376.9073.4074.2315,894
2/6/201472.0075.3572.0074.8319,710
2/5/201476.8377.4771.3571.9838,530
2/4/201475.5777.8173.7777.3015,328
2/3/201480.8080.9274.0774.7020,059
1/31/201483.8584.1880.7880.7912,558
1/30/201484.5186.7184.5185.7612,966
1/29/201482.8983.7981.8883.4314,796
1/28/201484.4084.9783.1783.2318,204
1/27/201483.2584.5282.7083.9512,630
1/24/201485.7486.3681.5183.5914,984
1/23/201488.9689.1686.1586.6312,517
1/22/201488.3689.3887.8589.1310,473
1/21/201488.9789.1988.1788.646,834
1/17/201489.0089.3787.5187.9415,510
1/16/201489.0289.5088.4988.8320,546
1/15/201485.2790.2085.2789.2922,632
1/14/201483.4985.7583.4985.6020,279
1/13/201482.5984.0081.8382.7034,800
1/10/201482.7983.7082.2482.5012,563
1/9/201482.5783.3982.2282.239,617
1/8/201483.5483.5481.7081.9923,693
1/7/201481.9984.2381.9283.3319,850
1/6/201483.5883.5881.1181.4018,703
1/3/201483.1583.1881.8682.9510,215
1/2/201486.5086.5381.7283.1616,598
12/31/201386.8088.3885.9786.9712,483
12/30/201384.9786.1084.9285.3622,766
12/27/201384.7585.9984.1684.9730,639
12/26/201385.9587.1183.8684.3919,925
12/24/201383.1085.6782.9184.993,824
12/23/201381.2283.3481.2282.7333,923
12/20/201380.3182.6780.0980.6651,199
12/19/201380.2082.4579.9380.4922,887
12/18/201381.5881.5879.1080.6617,704
12/17/201383.6583.9681.2081.2211,436
12/16/201382.2884.0382.2883.3715,120
12/13/201378.5282.5178.5281.6916,568
12/12/201377.8578.8177.3178.5115,176
12/11/201379.1579.4577.5277.5413,483
12/10/201381.2582.4379.2979.4813,255
12/9/201381.0482.2980.2781.1112,350
12/6/201376.0081.4476.0081.249,516
12/5/201376.5376.8375.1576.0010,683
12/4/201377.2279.2875.6176.8016,143
12/3/201378.5880.0677.7878.1352,691
12/2/201383.7883.7878.4378.4713,261
11/29/201382.5284.2582.5284.204,641
11/27/201382.3183.0081.0382.389,586
11/26/201384.2284.2280.4081.5510,237
11/25/201381.7682.9581.7082.454,585
11/22/201378.8782.0078.8781.767,644
Trading Center