$87.25 0.00 (%) Gamco Investors Inc - NYSE

Nov. 25, 2014 | 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
11/25/201485.7387.9885.5987.2512,998
11/24/201485.6986.5984.5785.9029,573
11/21/201485.8186.0084.6385.1614,720
11/20/201482.9486.7082.9484.9118,602
11/19/201484.0084.3082.8583.9010,334
11/18/201483.8185.1683.6084.7410,056
11/17/201484.1985.4983.8083.8112,608
11/14/201485.8286.9784.9785.0113,210
11/13/201487.0087.0085.4186.0311,566
11/12/201484.9986.3484.9986.1513,264
11/11/201486.3586.8784.9085.1417,618
11/10/201482.6586.7580.8686.7523,463
11/7/201482.0283.6181.3582.7318,475
11/6/201483.3984.5282.4383.5413,932
11/5/201483.3083.6681.5583.6115,563
11/4/201481.5382.3980.9081.6515,742
11/3/201482.9983.9081.2782.3517,531
10/31/201482.5283.3882.0082.6219,090
10/30/201479.6782.0079.6781.5014,433
10/29/201480.7482.2780.6681.6516,276
10/28/201475.4381.1075.4380.9715,484
10/27/201475.1475.5574.7575.3211,525
10/24/201477.4977.5175.1175.1922,228
10/23/201475.2378.7675.2377.0515,663
10/22/201477.2878.0874.4874.8415,895
10/21/201476.4978.3776.4977.3620,469
10/20/201473.0876.3372.0976.2516,892
10/17/201481.8081.8071.5073.2764,307
10/16/201479.5081.5079.4980.8521,863
10/15/201478.0081.5677.9180.7324,023
10/14/201480.7782.0778.4078.9024,479
10/13/201476.5081.0376.5079.5521,251
10/10/201475.3578.0675.3576.4422,365
10/9/201474.6576.5273.9376.0021,568
10/8/201472.2076.0071.5075.3820,460
10/7/201472.3473.2971.3172.1625,013
10/6/201472.6273.5071.3172.8418,714
10/3/201472.1572.7872.0872.197,485
10/2/201469.6971.2869.6971.247,582
10/1/201470.4570.8369.0069.5117,702
9/30/201472.0672.1570.7470.7417,414
9/29/201471.1572.4771.1572.2013,045
9/26/201471.4372.4671.4072.055,527
9/25/201471.5271.7170.4971.3014,763
9/24/201470.4971.7170.2171.7111,495
9/23/201472.1072.2470.5570.5516,955
9/22/201471.8872.4571.8871.9515,131
9/19/201475.0275.5571.8772.1024,374
9/18/201473.3974.9673.3974.686,052
9/17/201473.4474.2772.9773.418,951
9/16/201472.9673.2872.9673.203,715
9/15/201473.0173.4072.3072.9611,831
9/12/201473.1873.8372.5873.4119,053
9/11/201475.0275.7472.3573.0327,395
9/10/201475.2575.6774.2274.998,127
9/9/201475.2076.4373.4975.4723,642
9/8/201474.7975.9774.2875.509,947
9/5/201475.1175.4274.2974.649,044
9/4/201477.7978.8074.6775.4927,487
9/3/201480.1281.5177.4977.5517,760
9/2/201478.7380.0078.1680.0012,494
8/29/201478.4778.4777.7078.314,247
8/28/201478.1478.7977.7778.167,988
8/27/201480.1981.8778.0278.4327,145
8/26/201479.5580.7079.0380.3810,216
8/25/201479.1980.7579.1979.4510,214
8/22/201478.4079.3778.4078.8812,035
8/21/201477.8778.9577.8778.637,990
8/20/201478.4878.5077.5078.025,098
8/19/201477.7678.7577.6778.728,133
8/18/201479.4880.2777.0577.3412,666
8/15/201478.7978.8278.0078.4710,001
8/14/201478.2578.3277.9078.097,780
8/13/201477.6279.5477.6278.316,567
8/12/201476.0978.0175.5077.555,406
8/11/201477.1178.8176.9978.329,955
8/8/201476.5877.4176.1376.9811,007
8/7/201477.7177.7176.3076.729,869
8/6/201476.7978.2175.3577.4910,325
8/5/201476.6377.1675.6677.0810,295
8/4/201474.5377.4574.5376.8512,427
8/1/201476.5876.7475.0675.6515,017
7/31/201477.6577.8976.4476.6317,105
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center