$75.50 -1.11 (%) Gamco Investors Inc - NYSE

Feb. 27, 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
2/27/201576.0576.7375.5075.509,486
2/26/201576.6677.2576.0276.618,332
2/25/201577.0077.5776.1876.187,389
2/24/201577.1177.4076.7677.196,927
2/23/201576.9077.9576.5077.184,765
2/20/201578.9078.9077.7377.7310,650
2/19/201578.8979.4978.8578.997,194
2/18/201578.2078.9078.0078.896,575
2/17/201579.2679.9878.8778.904,223
2/13/201579.7680.4979.4379.477,768
2/12/201580.9080.9080.2780.475,733
2/11/201581.2481.8480.1481.0013,646
2/10/201582.5582.5581.2781.6311,210
2/9/201583.5283.7581.2782.637,356
2/6/201583.9484.3582.9683.545,153
2/5/201582.5785.0582.5783.807,929
2/4/201583.3683.3680.6281.7710,619
2/3/201582.8884.6682.4383.019,818
2/2/201582.0183.3480.9082.8811,712
1/30/201585.5587.3779.7681.657,840
1/29/201585.8986.8185.4286.353,857
1/28/201586.8286.8284.0084.424,367
1/27/201584.2786.7384.2785.815,822
1/26/201581.8984.5181.8984.514,630
1/23/201585.4385.5183.3583.564,186
1/22/201585.7186.8483.8785.1612,530
1/21/201583.2184.3982.9884.094,208
1/20/201586.0886.5184.6384.954,708
1/16/201581.0784.6381.0784.625,659
1/15/201581.2483.4081.1881.326,900
1/14/201584.9086.2183.2083.206,540
1/13/201583.1987.2183.1986.025,721
1/12/201583.3683.3682.0183.275,422
1/9/201584.1184.4583.4283.623,788
1/8/201583.7286.0583.0084.354,490
1/7/201582.4483.8482.0083.825,969
1/6/201585.6685.6681.6882.0715,731
1/5/201586.9689.3985.8485.946,348
1/2/201589.3389.3386.9987.165,622
12/31/201489.8289.9188.9488.947,746
12/30/201489.6290.0088.9189.485,412
12/29/201489.7990.2589.0090.2420,599
12/26/201489.6190.0588.8990.046,202
12/24/201489.7090.0089.0089.333,259
12/23/201487.8389.7486.9189.239,489
12/22/201487.2188.0186.3087.995,358
12/19/201488.0188.1486.5086.5828,770
12/18/201487.0088.5685.6688.4616,990
12/17/201484.4187.4884.4087.2512,005
12/16/201481.1584.2581.1583.5811,244
12/15/201482.7883.7581.5581.7812,399
12/12/201483.7384.5082.3382.7513,571
12/11/201486.1987.0984.5684.8018,954
12/10/201487.1488.8285.5085.6917,030
12/9/201485.6287.4085.6287.2017,901
12/8/201487.5488.6586.5887.1420,044
12/5/201488.1288.5087.0988.0510,877
12/4/201486.6088.5086.6088.289,715
12/3/201487.0388.0087.0387.197,240
12/2/201485.4887.9985.4887.497,270
12/1/201486.4686.4685.2285.759,568
11/28/201487.3287.9085.8686.165,199
11/26/201486.5187.8486.5187.4111,508
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center