$68.84 0.00 (%) Gamco Investors Inc - NYSE

May. 26, 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
5/26/201569.9769.9868.7468.8417,342
5/22/201570.0070.2368.9769.3916,195
5/21/201569.2570.2968.5069.9717,538
5/20/201569.8169.8168.6369.707,257
5/19/201569.0669.9968.9669.3512,711
5/18/201569.7269.9869.0469.4121,928
5/15/201568.6470.1068.6469.8914,786
5/14/201569.3570.4967.5668.5528,066
5/13/201570.5571.6168.5069.3421,240
5/12/201570.1370.5168.5070.0211,038
5/11/201572.4972.4968.9070.2924,521
5/8/201573.8073.9071.7572.7624,772
5/7/201573.1274.3572.0072.408,885
5/6/201574.2975.1372.9473.4510,002
5/5/201576.0577.1272.6374.3713,906
5/4/201575.8677.7475.6176.9010,985
5/1/201577.8077.8073.0676.1720,841
4/30/201584.2284.2277.2077.3119,507
4/29/201585.6085.6084.0684.0610,736
4/28/201586.0486.7584.7085.1912,249
4/27/201585.5288.1585.1085.6514,882
4/24/201583.6086.1483.6086.145,448
4/23/201583.9185.1583.9184.5811,458
4/22/201581.7784.9281.7784.687,265
4/21/201580.6082.7780.6082.0513,828
4/20/201581.5883.5081.0081.6111,178
4/17/201582.8084.0580.7281.2515,962
4/16/201580.4084.9180.4083.2212,012
4/15/201580.5181.1280.4180.678,716
4/14/201580.5881.2078.6179.7111,738
4/13/201578.3580.1178.3578.964,246
4/10/201576.2078.9476.2078.005,713
4/9/201577.0078.0475.6476.187,737
4/8/201579.1180.2076.6077.3311,031
4/7/201580.4082.0578.9579.0010,819
4/6/201579.2282.0879.2280.147,353
4/2/201580.3383.0579.0779.4415,832
4/1/201576.4181.4076.4180.4416,077
3/31/201578.1478.5177.9078.513,308
3/30/201577.8079.6076.2779.485,065
3/27/201576.8578.7276.3177.197,506
3/26/201577.0077.9576.5676.564,589
3/25/201577.2078.3677.0477.043,364
3/24/201577.1479.9377.1479.068,968
3/23/201577.1378.0676.0877.964,293
3/20/201575.8077.5575.7477.5522,522
3/19/201575.4276.3174.4475.407,786
3/18/201575.7976.2575.4076.027,906
3/17/201577.1377.5076.4476.9717,703
3/16/201576.4078.9876.4078.846,779
3/13/201575.6976.3275.2675.843,269
3/12/201573.5076.5773.5076.187,810
3/11/201574.0974.2472.5972.849,650
3/10/201573.8174.3473.6473.644,919
3/9/201573.4475.4873.4474.787,505
3/6/201574.7775.0073.5073.515,873
3/5/201575.3875.4074.8875.005,970
3/4/201575.5276.0074.5874.956,003
3/3/201576.5377.6475.9176.5014,072
3/2/201576.1777.0275.2376.487,274
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center