$89.33 +0.10 (%) Gamco Investors Inc - NYSE

Dec. 24, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GBL historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center