GBL - GAMCO Investors, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 16, 20190.02 Dividend
Dec 13, 201917.3118.3017.2318.2018.1812,700
Dec 12, 201917.9418.3017.9418.0918.0711,000
Dec 11, 201917.8318.2617.6917.7717.7511,800
Dec 10, 201918.4418.4717.6117.7617.7414,500
Dec 09, 201917.8918.1417.7717.9117.8913,300
Dec 06, 201917.6018.1517.6017.7517.7315,400
Dec 05, 201917.7417.8817.5917.6617.649,500
Dec 04, 201917.3318.0217.3317.5017.4819,200
Dec 03, 201917.5217.8017.1917.1917.1713,300
Dec 02, 201917.9018.1317.3317.4717.4513,600
Nov 29, 201917.7017.9817.7017.9817.963,000
Nov 27, 201917.4917.9317.4917.6817.669,000
Nov 26, 201917.0417.7016.9717.4517.4323,300
Nov 25, 201917.1717.5016.9017.1217.1022,000
Nov 22, 201916.7417.2616.7016.9616.949,300
Nov 21, 201917.2117.4116.8816.9716.9525,000
Nov 20, 201917.1917.8117.0317.0517.0320,900
Nov 19, 201917.7518.0916.9717.1617.1415,000
Nov 18, 201917.9017.9017.5117.7617.7423,800
Nov 15, 201917.4417.8617.4417.6917.6712,600
Nov 14, 201916.9517.6716.9517.3217.3011,800
Nov 13, 201917.6317.6316.9217.0016.9818,200
Nov 12, 201917.5117.9317.5117.6617.645,800
Nov 11, 201918.3719.1817.2217.4817.4624,600
Nov 08, 201917.7519.0017.7218.7218.7013,900
Nov 07, 201917.3917.9617.3717.8917.8712,700
Nov 06, 201916.7517.5216.7517.1917.1721,100
Nov 05, 201916.6317.0316.5316.7516.7321,800
Nov 04, 201916.3316.8816.0616.3116.2927,300
Nov 01, 201915.8116.3915.8116.2416.2214,700
Oct 31, 201915.1315.9615.1315.7615.7416,400
Oct 30, 201915.5315.5314.8115.1615.1427,700
Oct 29, 201915.9815.9815.5215.5915.5718,100
Oct 28, 201916.1116.4015.6815.9815.9670,100
Oct 25, 201916.1216.2915.9716.1116.0912,900
Oct 24, 201916.4216.9215.9616.0316.0120,400
Oct 23, 201916.4316.7716.3816.4116.3921,900
Oct 22, 201916.7116.9516.4516.5116.4923,300
Oct 21, 201916.9016.9016.3116.8016.7849,400
Oct 18, 201916.7117.1016.5916.7516.7327,100
Oct 17, 201916.7817.1016.6716.7516.7323,000
Oct 16, 201916.7517.1216.6716.7716.7520,700
Oct 15, 201917.8117.9816.5816.8416.8257,200
Oct 14, 201917.9818.1417.6917.7417.7210,600
Oct 11, 201918.2318.5018.0718.1218.1014,700
Oct 10, 201918.0818.2817.9117.9217.908,800
Oct 09, 201918.2618.4517.9317.9317.9114,700
Oct 08, 201918.2018.6418.1518.1518.136,900
Oct 07, 201918.4818.7918.4518.4518.438,200
Oct 04, 201918.2618.6718.2518.5218.5017,100
Oct 03, 201918.3818.5118.0618.3618.348,100
Oct 02, 201918.9918.9918.2718.3918.3712,700
Oct 01, 201919.8119.8819.1919.1919.1711,800
Sep 30, 201919.0019.9918.4719.5519.5322,400
Sep 27, 201919.4619.8819.4619.4619.4415,400
Sep 26, 201919.5619.6719.2719.4719.457,800
Sep 25, 201918.9519.7718.9519.4919.4711,500
Sep 24, 201919.3919.4118.6818.8318.8115,900
Sep 23, 201919.3719.6119.2319.2319.218,800
Sep 20, 201919.2519.8919.2519.4619.4429,400
Sep 19, 201920.1220.1619.2519.2619.2424,400
Sep 18, 201920.0120.2519.9719.9819.9618,000
Sep 17, 201920.0420.1819.7719.9119.8911,900
Sep 16, 201920.0520.2319.7320.0720.0510,400
Sep 13, 201919.9620.3119.9419.9619.949,700
Sep 12, 201920.0120.0519.7219.8519.8312,100
Sep 11, 201919.6120.2219.2420.1120.0916,600
Sep 10, 201918.7519.7218.7519.7219.7010,400
Sep 09, 201919.3419.5519.2319.4519.434,200
Sep 09, 20190.02 Dividend
Sep 06, 201918.8919.4218.8819.1719.1312,600
Sep 05, 201918.3519.0518.0218.8918.8523,600
Sep 04, 201918.0718.5017.9718.2018.1612,000
Sep 03, 201917.5817.9617.4117.7917.759,800
Aug 30, 201918.0318.0417.6217.6717.6311,700
Aug 29, 201917.8218.2517.8217.9217.885,200
Aug 28, 201917.3117.6717.3117.6717.633,000
Aug 27, 201918.2418.4017.2017.2017.1628,000
Aug 26, 201918.0518.1917.9018.1218.0811,200
Aug 23, 201917.9218.0517.4617.8617.8225,600
Aug 22, 201917.8518.2317.8517.9317.8915,500
Aug 21, 201917.9617.9617.8417.8417.804,000
Aug 20, 201917.9918.1817.7517.7517.713,800
Aug 19, 201917.8718.1617.2818.1118.0710,900
Aug 16, 201917.5718.0217.5717.6517.614,500
Aug 15, 201917.6617.6617.2817.5017.468,700
Aug 14, 201918.0518.0917.6017.6017.569,700
Aug 13, 201917.7918.5317.7918.3418.307,500
Aug 12, 201917.8618.0617.6217.8017.769,500
Aug 09, 201918.2018.3517.8317.9817.9463,200
Aug 08, 201918.9519.1617.9818.1518.1113,500
Aug 07, 201918.6019.5618.4418.7718.7320,500
Aug 06, 201919.4420.0419.0719.3019.2612,400
Aug 05, 201919.2619.7019.1119.5219.4818,400
Aug 02, 201919.6419.9219.3419.6619.6216,400
Aug 01, 201920.1920.2419.7819.7819.7410,500
Jul 31, 201920.2020.7120.1420.3020.2620,500
Jul 30, 201919.9020.9019.9020.4920.4512,700
Jul 29, 201920.3520.3919.9020.0620.026,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...