Other OTC - Delayed Quote • USD
GAMCO Investors, Inc. (GAMI)
At close: April 26 at 3:55 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.71 | 22.42 | 21.71 | 22.40 | 22.40 | 18,100 |
Apr 25, 2024 | 22.05 | 22.05 | 21.69 | 21.69 | 21.69 | 600 |
Apr 24, 2024 | 22.00 | 22.10 | 22.00 | 22.05 | 22.05 | 32,600 |
Apr 23, 2024 | 21.72 | 21.96 | 21.72 | 21.96 | 21.96 | 5,600 |
Apr 22, 2024 | 21.70 | 21.81 | 21.65 | 21.81 | 21.81 | 7,600 |
Apr 19, 2024 | 21.61 | 21.65 | 21.60 | 21.65 | 21.65 | 2,300 |
Apr 18, 2024 | 21.55 | 21.64 | 21.45 | 21.64 | 21.64 | 3,300 |
Apr 17, 2024 | 21.45 | 21.56 | 21.45 | 21.56 | 21.56 | 5,900 |
Apr 16, 2024 | 21.50 | 21.54 | 21.45 | 21.54 | 21.54 | 6,100 |
Apr 15, 2024 | 21.40 | 21.45 | 21.40 | 21.45 | 21.45 | 3,100 |
Apr 12, 2024 | 21.51 | 21.51 | 21.40 | 21.40 | 21.40 | 5,700 |
Apr 11, 2024 | 21.51 | 21.51 | 21.40 | 21.51 | 21.51 | 13,900 |
Apr 10, 2024 | 21.71 | 21.71 | 21.40 | 21.40 | 21.40 | 2,600 |
Apr 9, 2024 | 21.67 | 21.67 | 21.56 | 21.56 | 21.56 | 600 |
Apr 8, 2024 | 21.86 | 21.86 | 21.60 | 21.70 | 21.70 | 12,200 |
Apr 5, 2024 | 21.55 | 21.95 | 21.55 | 21.86 | 21.86 | 8,900 |
Apr 4, 2024 | 21.46 | 21.55 | 21.46 | 21.55 | 21.55 | 3,500 |
Apr 3, 2024 | 21.20 | 21.40 | 21.08 | 21.40 | 21.40 | 2,400 |
Apr 2, 2024 | 21.40 | 21.40 | 20.90 | 21.20 | 21.20 | 9,000 |
Apr 1, 2024 | 21.46 | 21.46 | 21.01 | 21.01 | 21.01 | 1,800 |
Mar 28, 2024 | 21.40 | 21.61 | 21.40 | 21.42 | 21.42 | 69,000 |
Mar 27, 2024 | 21.00 | 21.16 | 21.00 | 21.15 | 21.15 | 21,300 |
Mar 26, 2024 | 20.75 | 21.06 | 20.75 | 21.01 | 21.01 | 22,800 |
Mar 25, 2024 | 21.00 | 21.00 | 20.36 | 20.62 | 20.62 | 7,300 |
Mar 22, 2024 | 20.65 | 21.00 | 20.51 | 20.99 | 20.99 | 13,600 |
Mar 21, 2024 | 20.34 | 20.65 | 20.30 | 20.65 | 20.65 | 26,700 |
Mar 20, 2024 | 20.00 | 20.30 | 19.90 | 20.30 | 20.30 | 70,500 |
Mar 19, 2024 | 19.74 | 19.99 | 19.74 | 19.99 | 19.99 | 8,400 |
Mar 18, 2024 | 19.90 | 19.94 | 19.74 | 19.91 | 19.91 | 4,900 |
Mar 15, 2024 | 19.79 | 19.79 | 19.73 | 19.74 | 19.74 | 4,800 |
Mar 14, 2024 | 19.77 | 19.80 | 19.77 | 19.80 | 19.80 | 6,200 |
Mar 13, 2024 | 19.60 | 19.94 | 19.60 | 19.94 | 19.94 | 9,400 |
Mar 12, 2024 | 19.47 | 19.70 | 19.47 | 19.70 | 19.70 | 7,900 |
Mar 11, 2024 | 0.04 Dividend | |||||
Mar 11, 2024 | 19.00 | 19.45 | 19.00 | 19.45 | 19.45 | 1,200 |
Mar 8, 2024 | 19.22 | 19.49 | 19.22 | 19.49 | 19.45 | 1,400 |
Mar 7, 2024 | 19.15 | 19.40 | 19.15 | 19.40 | 19.36 | 1,700 |
Mar 6, 2024 | 19.15 | 19.20 | 19.15 | 19.20 | 19.16 | 4,100 |
Mar 5, 2024 | 19.08 | 19.27 | 19.08 | 19.27 | 19.23 | 3,000 |
Mar 4, 2024 | 19.03 | 19.19 | 18.97 | 19.19 | 19.15 | 5,500 |
Mar 1, 2024 | 19.11 | 19.39 | 19.05 | 19.28 | 19.24 | 3,700 |
Feb 29, 2024 | 19.05 | 19.20 | 19.04 | 19.20 | 19.16 | 2,000 |
Feb 28, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.04 | 3,500 |
Feb 27, 2024 | 18.94 | 19.28 | 18.94 | 19.28 | 19.24 | 1,900 |
Feb 26, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.97 | 400 |
Feb 23, 2024 | 19.18 | 19.25 | 19.18 | 19.25 | 19.21 | 2,700 |
Feb 22, 2024 | 18.90 | 19.02 | 18.88 | 19.02 | 18.98 | 11,100 |
Feb 21, 2024 | 18.81 | 18.92 | 18.81 | 18.88 | 18.84 | 7,000 |
Feb 20, 2024 | 18.95 | 18.95 | 18.82 | 18.82 | 18.78 | 6,000 |
Feb 16, 2024 | 19.01 | 19.01 | 18.93 | 18.93 | 18.89 | 4,200 |
Feb 15, 2024 | 18.94 | 18.97 | 18.93 | 18.97 | 18.93 | 900 |
Feb 14, 2024 | 19.03 | 19.56 | 18.93 | 18.94 | 18.90 | 2,900 |
Feb 13, 2024 | 19.42 | 19.42 | 19.28 | 19.28 | 19.24 | 28,400 |
Feb 12, 2024 | 19.47 | 19.47 | 19.31 | 19.38 | 19.34 | 2,200 |
Feb 9, 2024 | 19.14 | 19.99 | 19.14 | 19.99 | 19.95 | 5,100 |
Feb 8, 2024 | 18.98 | 19.25 | 18.98 | 19.25 | 19.21 | 5,100 |
Feb 7, 2024 | 19.00 | 19.18 | 18.83 | 19.18 | 19.14 | 12,200 |
Feb 6, 2024 | 18.99 | 19.00 | 18.07 | 18.31 | 18.27 | 3,600 |
Feb 5, 2024 | 19.35 | 19.35 | 18.99 | 19.01 | 18.97 | 1,000 |
Feb 2, 2024 | 19.13 | 19.25 | 19.13 | 19.21 | 19.17 | 7,400 |
Feb 1, 2024 | 18.99 | 19.15 | 18.99 | 19.15 | 19.11 | 2,600 |
Jan 31, 2024 | 18.89 | 18.99 | 18.34 | 18.99 | 18.95 | 7,500 |
Jan 30, 2024 | 19.00 | 19.10 | 18.88 | 19.10 | 19.06 | 3,900 |
Jan 29, 2024 | 18.90 | 18.93 | 18.88 | 18.88 | 18.84 | 2,500 |
Jan 26, 2024 | 18.44 | 19.07 | 18.44 | 19.07 | 19.03 | 4,000 |
Jan 25, 2024 | 18.51 | 18.75 | 18.43 | 18.75 | 18.71 | 3,100 |
Jan 24, 2024 | 18.40 | 18.84 | 18.40 | 18.62 | 18.58 | 3,300 |
Jan 23, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.46 | 400 |
Jan 22, 2024 | 18.53 | 18.55 | 18.38 | 18.50 | 18.46 | 6,800 |
Jan 19, 2024 | 18.54 | 18.54 | 18.29 | 18.53 | 18.49 | 2,100 |
Jan 18, 2024 | 18.43 | 18.43 | 18.20 | 18.20 | 18.16 | 5,200 |
Jan 17, 2024 | 18.19 | 18.32 | 18.19 | 18.19 | 18.15 | 3,700 |
Jan 16, 2024 | 18.35 | 18.35 | 18.19 | 18.23 | 18.19 | 7,100 |
Jan 12, 2024 | 18.35 | 18.35 | 18.30 | 18.35 | 18.31 | 5,500 |
Jan 11, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.31 | 1,500 |
Jan 10, 2024 | 18.35 | 18.37 | 18.35 | 18.37 | 18.33 | 3,000 |
Jan 9, 2024 | 18.42 | 18.59 | 18.34 | 18.34 | 18.30 | 3,500 |
Jan 8, 2024 | 18.52 | 18.52 | 17.87 | 18.44 | 18.40 | 3,800 |
Jan 5, 2024 | 18.78 | 18.97 | 18.48 | 18.97 | 18.93 | 600 |
Jan 4, 2024 | 19.07 | 19.07 | 18.78 | 18.81 | 18.77 | 7,400 |
Jan 3, 2024 | 19.46 | 19.46 | 18.81 | 18.82 | 18.78 | 4,000 |
Jan 2, 2024 | 19.11 | 19.61 | 19.09 | 19.11 | 19.07 | 3,400 |
Dec 29, 2023 | 19.09 | 19.17 | 19.00 | 19.11 | 19.07 | 3,100 |
Dec 28, 2023 | 18.90 | 19.18 | 18.90 | 19.18 | 19.14 | 8,400 |
Dec 27, 2023 | 19.41 | 19.85 | 18.83 | 19.22 | 19.18 | 9,200 |
Dec 26, 2023 | 19.38 | 19.69 | 18.94 | 19.69 | 19.65 | 32,900 |
Dec 22, 2023 | 19.38 | 19.79 | 19.29 | 19.79 | 19.75 | 9,200 |
Dec 21, 2023 | 19.40 | 19.75 | 19.31 | 19.36 | 19.32 | 11,600 |
Dec 20, 2023 | 19.83 | 19.85 | 19.66 | 19.66 | 19.62 | 4,000 |
Dec 19, 2023 | 19.58 | 20.01 | 19.58 | 20.01 | 19.97 | 9,500 |
Dec 18, 2023 | 19.42 | 19.61 | 19.42 | 19.61 | 19.57 | 4,800 |
Dec 15, 2023 | 19.42 | 19.59 | 19.42 | 19.42 | 19.38 | 7,100 |
Dec 14, 2023 | 19.30 | 19.59 | 19.18 | 19.59 | 19.55 | 10,000 |
Dec 13, 2023 | 19.18 | 19.37 | 19.12 | 19.30 | 19.26 | 23,000 |
Dec 12, 2023 | 19.08 | 19.16 | 19.02 | 19.16 | 19.12 | 20,200 |
Dec 11, 2023 | 0.04 Dividend | |||||
Dec 11, 2023 | 18.95 | 19.11 | 18.95 | 19.09 | 19.05 | 8,400 |
Dec 8, 2023 | 18.95 | 19.01 | 18.95 | 19.01 | 18.93 | 3,900 |
Dec 7, 2023 | 19.01 | 19.05 | 18.95 | 18.95 | 18.87 | 5,100 |
Dec 6, 2023 | 19.13 | 19.40 | 19.01 | 19.01 | 18.93 | 8,600 |
Dec 5, 2023 | 19.00 | 19.40 | 19.00 | 19.40 | 19.32 | 13,300 |
Dec 4, 2023 | 18.90 | 19.08 | 18.90 | 19.00 | 18.92 | 17,200 |
Dec 1, 2023 | 18.60 | 19.22 | 18.60 | 19.11 | 19.03 | 11,100 |
Nov 30, 2023 | 18.75 | 18.98 | 18.48 | 18.98 | 18.90 | 9,300 |
Nov 29, 2023 | 18.62 | 18.75 | 18.62 | 18.75 | 18.67 | 5,200 |
Nov 28, 2023 | 18.80 | 19.02 | 18.75 | 18.75 | 18.67 | 5,800 |
Nov 27, 2023 | 18.60 | 18.95 | 18.60 | 18.90 | 18.82 | 1,800 |
Nov 24, 2023 | 18.42 | 18.88 | 18.42 | 18.88 | 18.80 | 2,200 |
Nov 22, 2023 | 18.36 | 18.60 | 18.36 | 18.60 | 18.52 | 8,000 |
Nov 21, 2023 | 18.41 | 18.79 | 18.34 | 18.68 | 18.60 | 4,000 |
Nov 20, 2023 | 18.35 | 18.52 | 18.35 | 18.52 | 18.44 | 22,500 |
Nov 17, 2023 | 18.25 | 18.60 | 18.25 | 18.50 | 18.42 | 9,100 |
Nov 16, 2023 | 18.24 | 18.32 | 18.24 | 18.25 | 18.17 | 3,300 |
Nov 15, 2023 | 18.21 | 18.42 | 18.21 | 18.42 | 18.34 | 5,100 |
Nov 14, 2023 | 18.12 | 18.42 | 18.12 | 18.42 | 18.34 | 3,800 |
Nov 13, 2023 | 18.28 | 18.30 | 18.22 | 18.25 | 18.17 | 7,300 |
Nov 10, 2023 | 18.28 | 18.32 | 18.25 | 18.25 | 18.17 | 9,300 |
Nov 9, 2023 | 18.28 | 18.73 | 18.28 | 18.73 | 18.65 | 1,500 |
Nov 8, 2023 | 18.84 | 18.85 | 18.25 | 18.45 | 18.37 | 5,200 |
Nov 7, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.17 | 1,500 |
Nov 6, 2023 | 18.28 | 19.07 | 18.28 | 18.28 | 18.20 | 1,900 |
Nov 3, 2023 | 18.39 | 18.54 | 18.37 | 18.37 | 18.29 | 10,700 |
Nov 2, 2023 | 18.28 | 18.42 | 18.20 | 18.42 | 18.34 | 3,900 |
Nov 1, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.17 | 3,900 |
Oct 31, 2023 | 18.28 | 18.50 | 18.28 | 18.28 | 18.20 | 2,900 |
Oct 30, 2023 | 18.27 | 18.35 | 18.27 | 18.28 | 18.20 | 1,200 |
Oct 27, 2023 | 18.30 | 18.30 | 18.25 | 18.25 | 18.17 | 3,200 |
Oct 26, 2023 | 18.35 | 18.35 | 18.26 | 18.30 | 18.22 | 7,100 |
Oct 25, 2023 | 18.35 | 18.54 | 18.35 | 18.50 | 18.42 | 3,800 |
Oct 24, 2023 | 18.35 | 18.66 | 18.35 | 18.66 | 18.58 | 700 |
Oct 23, 2023 | 18.72 | 18.97 | 18.43 | 18.43 | 18.35 | 3,200 |
Oct 20, 2023 | 18.83 | 18.85 | 18.77 | 18.77 | 18.69 | 20,600 |
Oct 19, 2023 | 19.02 | 19.03 | 19.00 | 19.00 | 18.92 | 15,400 |
Oct 18, 2023 | 19.11 | 19.11 | 19.00 | 19.02 | 18.94 | 8,200 |
Oct 17, 2023 | 19.10 | 19.10 | 19.05 | 19.10 | 19.02 | 3,400 |
Oct 16, 2023 | 19.05 | 19.12 | 19.05 | 19.06 | 18.98 | 2,700 |
Oct 13, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 19.04 | 300 |
Oct 12, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 19.08 | - |
Oct 11, 2023 | 19.11 | 19.16 | 19.11 | 19.16 | 19.08 | 8,700 |
Oct 10, 2023 | 19.12 | 19.33 | 19.12 | 19.15 | 19.07 | 12,300 |
Oct 9, 2023 | 19.05 | 19.14 | 19.05 | 19.14 | 19.06 | 2,800 |
Oct 6, 2023 | 19.11 | 19.31 | 19.06 | 19.31 | 19.23 | 1,600 |
Oct 5, 2023 | 19.18 | 19.21 | 19.11 | 19.11 | 19.03 | 7,200 |
Oct 4, 2023 | 20.24 | 20.24 | 19.00 | 19.50 | 19.42 | 8,300 |
Oct 3, 2023 | 19.99 | 19.99 | 19.02 | 19.02 | 18.94 | 800 |
Oct 2, 2023 | 20.00 | 20.00 | 19.98 | 20.00 | 19.92 | 2,900 |
Sep 29, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 19.95 | 1,400 |
Sep 28, 2023 | 20.03 | 20.03 | 20.02 | 20.02 | 19.94 | 2,000 |
Sep 27, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.02 | 300 |
Sep 26, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.02 | - |
Sep 25, 2023 | 20.33 | 20.35 | 20.07 | 20.10 | 20.02 | 8,100 |
Sep 22, 2023 | 20.12 | 20.38 | 20.12 | 20.38 | 20.30 | 2,900 |
Sep 21, 2023 | 20.60 | 20.60 | 20.22 | 20.22 | 20.14 | 4,500 |
Sep 20, 2023 | 20.48 | 20.68 | 20.48 | 20.55 | 20.46 | 3,300 |
Sep 19, 2023 | 20.48 | 20.48 | 20.47 | 20.48 | 20.39 | 1,900 |
Sep 18, 2023 | 20.47 | 20.59 | 20.46 | 20.59 | 20.50 | 1,900 |
Sep 15, 2023 | 20.45 | 20.49 | 20.45 | 20.46 | 20.38 | 3,900 |
Sep 14, 2023 | 20.32 | 20.45 | 20.32 | 20.45 | 20.37 | 2,300 |
Sep 13, 2023 | 20.32 | 20.48 | 20.28 | 20.48 | 20.39 | 3,100 |
Sep 12, 2023 | 20.49 | 20.49 | 20.35 | 20.35 | 20.27 | 7,700 |
Sep 11, 2023 | 0.04 Dividend | |||||
Sep 11, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.40 | 100 |
Sep 8, 2023 | 20.43 | 20.43 | 20.37 | 20.37 | 20.25 | 2,400 |
Sep 7, 2023 | 20.48 | 20.48 | 20.43 | 20.44 | 20.32 | 3,600 |
Sep 6, 2023 | 20.58 | 20.79 | 20.45 | 20.65 | 20.52 | 5,200 |
Sep 5, 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 20.45 | 400 |
Sep 1, 2023 | 20.76 | 20.90 | 20.76 | 20.85 | 20.72 | 1,000 |
Aug 31, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.76 | 300 |
Aug 30, 2023 | 20.85 | 20.88 | 20.85 | 20.88 | 20.75 | 1,000 |
Aug 29, 2023 | 20.57 | 20.90 | 20.57 | 20.85 | 20.72 | 4,800 |
Aug 28, 2023 | 20.59 | 20.60 | 20.30 | 20.60 | 20.47 | 700 |
Aug 25, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 20.23 | 600 |
Aug 24, 2023 | 20.88 | 20.90 | 20.77 | 20.77 | 20.64 | 4,500 |
Aug 23, 2023 | 20.61 | 21.17 | 20.61 | 21.11 | 20.98 | 1,900 |
Aug 22, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 20.39 | 200 |
Aug 21, 2023 | 20.59 | 20.61 | 20.59 | 20.59 | 20.46 | 1,200 |
Aug 18, 2023 | 20.68 | 21.08 | 20.68 | 21.08 | 20.95 | 300 |
Aug 17, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.76 | 200 |
Aug 16, 2023 | 21.12 | 21.42 | 21.12 | 21.35 | 21.22 | 700 |
Aug 15, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.36 | 100 |
Aug 14, 2023 | 21.52 | 21.59 | 21.49 | 21.53 | 21.40 | 29,200 |
Aug 11, 2023 | 21.28 | 21.67 | 21.24 | 21.60 | 21.47 | 18,400 |
Aug 10, 2023 | 21.10 | 21.58 | 21.05 | 21.56 | 21.43 | 9,200 |
Aug 9, 2023 | 21.60 | 21.63 | 21.49 | 21.51 | 21.38 | 8,500 |
Aug 8, 2023 | 21.66 | 21.80 | 21.52 | 21.75 | 21.62 | 21,900 |
Aug 7, 2023 | 21.01 | 21.54 | 21.01 | 21.54 | 21.41 | 2,000 |
Aug 4, 2023 | 20.92 | 21.21 | 20.82 | 21.21 | 21.08 | 4,300 |
Aug 3, 2023 | 20.92 | 21.21 | 20.92 | 21.21 | 21.08 | 2,000 |
Aug 2, 2023 | 20.42 | 20.98 | 20.42 | 20.98 | 20.85 | 4,900 |
Aug 1, 2023 | 20.66 | 20.91 | 20.00 | 20.91 | 20.78 | 9,300 |
Jul 31, 2023 | 20.21 | 20.87 | 20.10 | 20.87 | 20.74 | 3,000 |
Jul 28, 2023 | 20.03 | 20.26 | 19.99 | 20.25 | 20.13 | 7,600 |
Jul 27, 2023 | 19.96 | 20.49 | 19.96 | 20.03 | 19.91 | 2,500 |
Jul 26, 2023 | 19.85 | 20.00 | 19.60 | 20.00 | 19.88 | 4,100 |
Jul 25, 2023 | 19.55 | 19.93 | 19.55 | 19.90 | 19.78 | 12,900 |
Jul 24, 2023 | 19.45 | 19.50 | 19.43 | 19.50 | 19.38 | 3,300 |
Jul 21, 2023 | 19.35 | 19.50 | 19.35 | 19.49 | 19.37 | 14,900 |
Jul 20, 2023 | 19.25 | 19.39 | 19.22 | 19.35 | 19.23 | 3,400 |
Jul 19, 2023 | 19.36 | 19.40 | 19.28 | 19.28 | 19.16 | 4,400 |
Jul 18, 2023 | 19.40 | 19.50 | 19.40 | 19.50 | 19.38 | 3,200 |
Jul 17, 2023 | 19.20 | 19.30 | 19.11 | 19.26 | 19.14 | 2,100 |
Jul 14, 2023 | 19.49 | 19.49 | 19.35 | 19.35 | 19.23 | 2,200 |
Jul 13, 2023 | 19.36 | 19.50 | 19.36 | 19.50 | 19.38 | 4,300 |
Jul 12, 2023 | 19.30 | 19.49 | 19.30 | 19.40 | 19.28 | 3,600 |
Jul 11, 2023 | 19.01 | 19.40 | 19.01 | 19.12 | 19.00 | 4,700 |
Jul 10, 2023 | 19.07 | 19.10 | 19.07 | 19.10 | 18.98 | 800 |
Jul 7, 2023 | 19.07 | 19.15 | 19.06 | 19.11 | 18.99 | 2,700 |
Jul 6, 2023 | 19.05 | 19.13 | 19.05 | 19.10 | 18.98 | 4,900 |
Jul 5, 2023 | 19.05 | 19.20 | 19.01 | 19.10 | 18.98 | 5,200 |
Jul 3, 2023 | 19.06 | 19.25 | 19.06 | 19.22 | 19.10 | 1,000 |
Jun 30, 2023 | 19.04 | 19.25 | 19.00 | 19.16 | 19.04 | 6,500 |
Jun 29, 2023 | 19.00 | 19.04 | 19.00 | 19.00 | 18.88 | 9,700 |
Jun 28, 2023 | 18.90 | 19.05 | 18.90 | 18.98 | 18.86 | 8,700 |
Jun 27, 2023 | 18.79 | 19.00 | 18.79 | 18.95 | 18.83 | 5,300 |
Jun 26, 2023 | 18.94 | 18.94 | 18.79 | 18.79 | 18.68 | 1,400 |
Jun 23, 2023 | 18.92 | 19.02 | 18.92 | 19.02 | 18.90 | 1,100 |
Jun 22, 2023 | 19.01 | 19.01 | 19.00 | 19.00 | 18.88 | 1,600 |
Jun 21, 2023 | 18.85 | 19.15 | 18.85 | 19.05 | 18.93 | 1,800 |
Jun 20, 2023 | 18.92 | 19.00 | 18.85 | 19.00 | 18.88 | 1,000 |
Jun 16, 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.72 | 600 |
Jun 15, 2023 | 18.85 | 18.92 | 18.84 | 18.92 | 18.80 | 1,300 |
Jun 14, 2023 | 18.90 | 19.00 | 18.75 | 19.00 | 18.88 | 700 |
Jun 13, 2023 | 18.40 | 18.99 | 18.40 | 18.99 | 18.87 | 2,800 |
Jun 12, 2023 | 0.04 Dividend | |||||
Jun 12, 2023 | 19.00 | 19.00 | 18.28 | 18.28 | 18.17 | 300 |
Jun 9, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.72 | 900 |
Jun 8, 2023 | 19.05 | 19.09 | 19.05 | 19.09 | 18.93 | 1,700 |
Jun 7, 2023 | 19.08 | 19.25 | 19.08 | 19.25 | 19.09 | 2,100 |
Jun 6, 2023 | 18.85 | 19.05 | 18.82 | 19.00 | 18.84 | 2,700 |
Jun 5, 2023 | 18.88 | 18.92 | 18.85 | 18.92 | 18.76 | 2,100 |
Jun 2, 2023 | 19.08 | 19.08 | 19.04 | 19.04 | 18.88 | 700 |
Jun 1, 2023 | 19.04 | 19.20 | 19.00 | 19.04 | 18.88 | 6,600 |
May 31, 2023 | 18.78 | 19.00 | 18.78 | 19.00 | 18.84 | 1,500 |
May 30, 2023 | 18.59 | 18.60 | 18.45 | 18.56 | 18.41 | 1,500 |
May 26, 2023 | 18.95 | 19.22 | 18.83 | 18.83 | 18.68 | 1,200 |
May 25, 2023 | 18.39 | 19.24 | 18.18 | 19.10 | 18.94 | 11,400 |
May 24, 2023 | 18.48 | 18.49 | 18.25 | 18.48 | 18.33 | 2,000 |
May 23, 2023 | 18.30 | 18.50 | 18.28 | 18.50 | 18.35 | 3,200 |
May 22, 2023 | 18.11 | 18.28 | 18.11 | 18.28 | 18.13 | 700 |
May 19, 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 18.85 | 100 |
May 18, 2023 | 18.88 | 19.19 | 18.88 | 19.01 | 18.85 | 5,000 |
May 17, 2023 | 18.83 | 19.10 | 18.83 | 19.02 | 18.86 | 8,700 |
May 16, 2023 | 18.48 | 18.75 | 17.60 | 18.45 | 18.30 | 4,900 |
May 15, 2023 | 17.23 | 18.70 | 17.23 | 18.48 | 18.33 | 1,600 |
May 12, 2023 | 18.66 | 18.81 | 18.65 | 18.65 | 18.50 | 2,700 |
May 11, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.50 | 400 |
May 10, 2023 | 18.58 | 18.60 | 18.58 | 18.60 | 18.45 | 1,200 |
May 9, 2023 | 18.63 | 19.00 | 18.58 | 18.58 | 18.43 | 900 |
May 8, 2023 | 18.58 | 18.60 | 18.58 | 18.60 | 18.45 | 3,900 |
May 5, 2023 | 18.83 | 19.00 | 18.83 | 19.00 | 18.84 | 2,600 |
May 4, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.33 | 300 |
May 3, 2023 | 18.82 | 19.23 | 18.82 | 19.23 | 19.07 | 1,000 |
May 2, 2023 | 19.03 | 19.03 | 19.00 | 19.00 | 18.84 | 1,500 |
May 1, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | 600 |
Apr 28, 2023 | 18.83 | 19.00 | 18.83 | 19.00 | 18.84 | 3,200 |
Apr 27, 2023 | 18.62 | 18.96 | 18.62 | 18.96 | 18.80 | 800 |
Related Tickers
GGZ The Gabelli Global Small and Mid Cap Value Trust
11.39
+0.44%
BLQA.MU BlackRock Inc
704.50
-1.29%
IOOFF Insignia Financial Ltd.
1.3000
0.00%
I8CK.HM independent capital AG
0.6500
0.00%
TEKCF Tekcapital plc
0.0920
0.00%
ZTMUF Zimtu Capital Corp.
0.0384
0.00%
JFHHF Jupiter Fund Management Plc
1.1300
0.00%
SORHF Strategic Elements Ltd
0.2600
0.00%
IVS.F Investor AB (publ)
22.59
-1.70%
5GG.DU Consulting Team Holding Aktiengesellschaft
1.7000
0.00%