$36.20 +0.12 (%) Gamco Investors Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GBL historical data

Date Open High Low Close Volume
5/27/201636.3036.3835.5236.2038,602
5/26/201636.5936.5935.6936.0818,740
5/25/201636.5537.2536.0936.3039,749
5/24/201635.6836.6235.6836.3826,630
5/23/201635.3836.0035.2835.3342,671
5/20/201635.2535.4034.8035.1125,614
5/19/201635.3335.5034.3234.9031,023
5/18/201635.3035.9435.1135.5144,761
5/17/201636.4036.6535.2735.4230,910
5/16/201636.3336.9936.2336.3515,813
5/13/201636.2537.0935.9936.5934,247
5/12/201636.4836.5435.8836.2423,993
5/11/201637.6837.6836.1336.2526,986
5/10/201637.6838.0737.3937.6729,637
5/9/201637.7638.5537.1637.3220,766
5/6/201637.7938.2537.2837.6132,911
5/5/201639.1339.1337.8237.9111,114
5/4/201639.7940.5038.7039.1460,246
5/3/201640.5840.7739.5839.9131,371
5/2/201640.4141.2539.5040.3629,177
4/29/201639.1039.7738.9739.5720,291
4/28/201639.7839.7838.7138.9721,483
4/27/201639.6539.8538.9539.3326,776
4/26/201638.9140.1338.9139.7518,618
4/25/201640.8940.8938.6739.0223,339
4/22/201640.8741.6740.7240.8613,984
4/21/201640.4340.8840.3640.7714,294
4/20/201640.8440.8839.9040.5923,945
4/19/201638.8239.9538.3839.5822,368
4/18/201638.2338.7637.6438.6130,649
4/15/201638.2038.5037.6138.2643,210
4/14/201637.6638.6337.3438.1819,589
4/13/201636.5137.8936.1637.5741,515
4/12/201635.0536.7135.0536.4224,420
4/11/201635.8235.8234.8634.9513,284
4/8/201635.3535.7534.7835.2925,417
4/7/201636.6136.8435.0335.1229,331
4/6/201636.6036.9936.0436.7024,485
4/5/201636.7536.7535.8036.3723,597
4/4/201637.2337.5036.7036.7926,066
4/1/201636.7837.2536.2937.1826,702
3/31/201637.0037.2336.9237.0627,309
3/30/201637.2037.7337.0237.3229,225
3/29/201637.2837.3136.5337.1660,681
3/28/201637.0737.5835.9836.9332,501
3/24/201636.7437.5635.9836.9867,651
3/23/201638.1538.1536.5136.5637,659
3/22/201637.5438.6037.5237.9349,828
3/21/201637.3738.3336.9837.8952,000
3/18/201637.7438.4636.8737.38134,526
3/17/201636.5437.6936.5437.5020,803
3/16/201636.4137.2836.3736.8113,438
3/15/201636.6236.9235.9836.4817,300
3/14/201637.4037.6236.3036.8146,526
3/11/201637.0137.8636.9937.3860,521
3/10/201637.4837.7036.2636.9026,521
3/9/201636.8536.9736.2436.6617,688
3/8/201637.5537.5536.2336.6532,155
3/7/201637.4538.2037.3037.7731,073
3/4/201636.7537.8736.5037.3188,757
3/3/201637.3737.3936.1037.0053,899
3/2/201635.4337.9935.3437.4064,483
3/1/201634.5436.0434.5135.6653,511
2/29/201634.1935.7034.1634.7457,801
2/26/201634.2334.9734.1034.3740,017
2/25/201634.3835.1533.2233.8827,716
2/24/201633.2034.9432.7534.5033,804
2/23/201633.6334.6733.0733.5054,157
2/22/201632.7134.2032.7133.5848,478
2/19/201632.0532.8531.6732.4040,823
2/18/201631.8432.4731.6332.0721,499
2/17/201631.0732.1031.0731.9718,141
2/16/201630.0030.9030.0030.8319,365
2/12/201629.7529.9029.4529.6328,376
2/11/201628.4829.6528.4829.4118,242
2/10/201630.1030.1229.0329.1637,111
2/9/201630.9531.0729.8729.9123,453
2/8/201629.7331.3929.7331.2637,265
2/5/201629.7530.5429.0329.8935,658
2/4/201629.3330.2029.3329.7954,192
2/3/201629.2529.5828.3929.2728,562
2/2/201629.1529.2928.7629.2426,390
2/1/201629.0629.5028.5229.2133,809
1/29/201628.9429.3428.6729.0856,668
1/28/201629.0729.3728.5328.7224,030
1/27/201629.4229.7828.7528.9527,314
1/26/201628.8829.9628.8229.3935,876
1/25/201629.2129.3528.4328.4521,894
1/22/201629.3429.8729.0729.2126,835
1/21/201628.7829.7528.5428.9550,688
1/20/201627.5828.9827.2328.6642,689
1/19/201628.6728.6727.8528.3645,070
1/15/201627.2028.5626.8028.5174,195
1/14/201627.0427.5626.4127.4055,430
1/13/201628.5028.5725.9526.7776,408
1/12/201628.8128.9527.7928.4056,863
1/11/201628.4028.5827.9428.3373,792
1/8/201628.9329.2828.3128.3828,913
1/7/201628.7728.9428.5428.6762,716
1/6/201629.0229.3829.0029.3526,474
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center