$29.63 +0.22 (%) Gamco Investors Inc - NYSE

Feb. 12, 2016 | 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
2/12/201629.7529.9029.4529.6328,376
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
1/5/201629.7929.7929.2329.4343,561
1/4/201630.1330.1329.2229.6149,359
12/31/201531.3232.3630.9431.0430,861
12/30/201531.4531.8531.1931.3634,580
12/29/201531.4631.7930.9731.4716,335
12/28/201531.4031.5731.0031.1817,211
12/24/201531.7031.8531.6331.804,974
12/23/201530.5031.5330.5031.5016,752
12/22/201529.9830.6029.9830.2723,506
12/21/201529.6130.2329.5030.2219,341
12/18/201529.8929.9729.1329.6159,569
12/17/201530.9731.4629.8429.9227,834
12/16/201530.9831.3730.6431.1723,338
12/15/201530.5831.3229.9330.8942,949
12/14/201532.3532.9630.0230.3166,906
12/11/201532.8533.3332.1532.5955,986
12/10/201533.4034.1533.4033.6730,913
12/9/201533.8834.7433.5033.5921,044
12/8/201534.6134.8033.7433.8964,146
12/7/201534.7435.4834.5234.9627,179
12/4/201534.6935.2134.4134.8738,856
12/3/201535.4735.7834.7634.8032,464
12/2/201535.0535.9534.8635.6275,304
12/1/201535.9836.1334.7834.9093,479
11/30/201565.4765.8264.4165.4921,046
11/27/201564.0165.4964.0165.429,438
11/25/201561.4764.7561.4764.7124,084
11/24/201560.5062.1860.5061.9718,027
11/23/201559.5860.7958.4160.5218,830
11/20/201559.5860.2159.1859.9524,142
11/19/201559.0559.2558.3459.1715,328
11/18/201558.9459.6958.8659.2630,284
11/17/201560.0060.0358.5858.9211,150
11/16/201558.4060.1558.4060.138,665
11/13/201559.5659.6958.4858.7524,645
11/12/201559.6960.6359.3959.9935,138
11/11/201561.1261.1259.1160.0133,459
11/10/201561.3062.0359.6960.4434,157
11/9/201563.4663.4661.0761.2320,985
11/6/201562.6763.6561.9763.4728,715
11/5/201560.5663.0060.2662.5329,427
11/4/201560.0061.5059.8260.4920,819
11/3/201558.7160.4858.7160.0217,290
11/2/201557.8259.0057.7858.8215,215
10/30/201558.1058.6757.2357.6828,139
10/29/201560.0060.1157.8658.2830,441
10/28/201557.0961.0057.0960.5041,903
10/27/201558.3258.3556.7657.1126,539
10/26/201559.0360.1258.9159.4938,257
10/23/201560.3860.7159.1059.3149,853
10/22/201556.9160.5856.5459.7235,506
10/21/201556.7857.7956.0156.2729,190
10/20/201557.2257.2555.9256.8433,722
10/19/201557.7858.6156.8557.4438,997
10/16/201558.4458.6656.7657.8627,782
10/15/201554.8658.1554.8158.1229,821
10/14/201557.1857.6754.4554.6032,685
10/13/201556.5157.6856.3856.8743,022
10/12/201556.3657.4956.0057.3126,237
10/9/201556.5257.0755.7056.4421,593
10/8/201557.1557.1555.5656.2744,406
10/7/201557.6957.8355.8557.2753,524
10/6/201555.7857.4555.7857.0523,595
10/5/201554.9357.2654.9357.1729,671
10/2/201553.9454.5052.9854.3737,243
10/1/201554.9355.3653.8254.5224,640
9/30/201555.0455.9754.4454.9037,232
9/29/201555.1755.5554.2454.9232,546
9/28/201555.6856.1854.5955.1625,201
9/25/201557.7257.7255.6255.8641,333
9/24/201557.3857.5756.4557.0042,032
9/23/201557.2758.8956.5557.4139,511
9/22/201556.6757.9155.7757.1728,339
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center