Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:45PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

GAMCO Investors, Inc. (GBL)

At 4:02PM ET: 51.42   1.40 (2.80%)

MORE ON GBL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 49.65 50.10 49.65 50.02 16,500 50.02 19-Nov-09 50.26 50.26 49.26 50.05 23,700 50.05 18-Nov-09 50.80 50.80 49.64 50.55 37,100 50.55 17-Nov-09 50.86 50.95 49.53 50.93 22,700 50.93 16-Nov-09 50.21 51.64 50.21 50.96 17,900 50.96 13-Nov-09 49.14 50.41 48.50 49.63 36,900 49.63 12-Nov-09 49.70 50.99 48.95 48.98 14,500 48.98 11-Nov-09 49.00 51.60 48.87 49.85 23,800 49.85 10-Nov-09 47.68 48.61 47.45 48.48 17,400 48.48 9-Nov-09 47.10 48.07 46.98 48.07 30,200 48.07 6-Nov-09 44.77 46.83 44.29 46.83 62,600 46.83 5-Nov-09 43.03 45.44 43.03 45.44 17,100 45.44 4-Nov-09 43.78 44.78 42.28 42.54 29,000 42.54 3-Nov-09 42.57 43.51 41.62 43.40 26,400 43.40 2-Nov-09 42.35 43.18 41.72 43.06 23,500 43.06 30-Oct-09 42.51 43.23 42.03 42.19 31,700 42.19 29-Oct-09 43.17 44.10 42.41 42.80 30,400 42.80 28-Oct-09 44.69 45.07 42.83 42.83 31,600 42.83 27-Oct-09 45.80 46.49 44.50 44.69 34,400 44.69 26-Oct-09 46.79 47.99 45.52 45.58 15,300 45.58 23-Oct-09 47.38 47.86 45.95 46.75 18,300 46.75 22-Oct-09 47.07 47.36 45.37 47.35 43,500 47.35 21-Oct-09 48.39 49.23 46.83 47.12 36,900 47.12 20-Oct-09 52.45 52.46 47.30 48.68 48,900 48.68 19-Oct-09 50.94 53.00 50.81 52.53 21,700 52.53 16-Oct-09 50.63 50.90 48.91 50.60 35,100 50.60 15-Oct-09 50.27 51.50 49.60 51.21 17,600 51.21 14-Oct-09 49.47 50.50 49.02 50.50 25,400 50.50 13-Oct-09 49.77 49.77 47.87 49.00 21,500 49.00 12-Oct-09 49.99 50.00 49.42 49.87 14,800 49.87 9-Oct-09 49.61 49.99 49.06 49.98 25,500 49.98 8-Oct-09 48.60 50.00 48.51 49.49 32,700 49.49 7-Oct-09 46.21 49.00 46.03 48.34 39,400 48.34 6-Oct-09 45.70 46.66 44.68 46.26 17,200 46.26 5-Oct-09 44.40 45.64 43.70 45.62 32,400 45.62 2-Oct-09 44.19 44.63 43.98 44.32 16,100 44.32 1-Oct-09 45.32 46.06 44.53 44.73 38,500 44.73 30-Sep-09 44.54 45.76 43.97 45.70 43,400 45.70 29-Sep-09 45.51 45.69 44.20 44.29 27,600 44.29 28-Sep-09 44.04 45.71 44.03 45.32 25,900 45.32 25-Sep-09 43.35 44.41 43.07 44.04 21,700 44.04 24-Sep-09 44.75 45.04 43.51 43.57 28,200 43.57 23-Sep-09 45.75 45.90 44.45 44.45 52,300 44.45 22-Sep-09 45.75 45.80 45.46 45.80 44,100 45.80 21-Sep-09 44.90 45.77 44.90 45.60 19,900 45.60 18-Sep-09 45.75 45.80 45.25 45.26 56,000 45.26 17-Sep-09 45.70 45.85 45.25 45.73 29,100 45.73 16-Sep-09 45.75 45.80 45.54 45.80 49,000 45.80 15-Sep-09 45.51 45.94 45.23 45.75 28,600 45.75 14-Sep-09 45.20 45.75 45.20 45.75 12,800 45.75 11-Sep-09 45.69 45.75 45.42 45.45 24,200 45.45 11-Sep-09 $ 0.03 Dividend 10-Sep-09 45.48 45.75 44.82 45.75 41,800 45.72 9-Sep-09 44.35 45.75 44.00 45.51 24,200 45.48 8-Sep-09 43.72 45.38 43.58 44.95 21,600 44.92 4-Sep-09 44.04 44.25 42.56 43.40 23,400 43.37 3-Sep-09 43.92 44.37 43.44 44.02 23,000 43.99 2-Sep-09 43.44 44.43 43.44 43.74 59,200 43.71 1-Sep-09 45.13 45.97 43.31 43.71 71,100 43.68 31-Aug-09 44.15 45.18 43.36 45.13 52,000 45.10 28-Aug-09 45.60 45.60 44.08 44.64 14,900 44.61 27-Aug-09 45.71 45.71 44.89 45.28 16,900 45.25 26-Aug-09 45.63 45.75 45.18 45.75 21,800 45.72 25-Aug-09 45.45 45.75 45.02 45.59 16,100 45.56 24-Aug-09 45.75 45.75 44.92 45.31 27,500 45.28 21-Aug-09 45.92 45.98 45.09 45.66 26,000 45.63 20-Aug-09 44.61 45.69 44.57 45.30 11,300 45.27 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions