GBL - GAMCO Investors, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201920.0220.4819.7619.7619.7610,800
Jul 18, 201920.1120.2519.9520.0720.079,900
Jul 17, 201920.1120.2119.9820.0020.005,900
Jul 16, 201920.2720.5020.0620.1820.187,500
Jul 15, 201920.2520.3820.0520.3120.3123,200
Jul 12, 201919.9320.4219.8920.2120.2117,900
Jul 11, 201920.0220.2219.9720.0520.0520,900
Jul 10, 201920.4720.4719.9920.0020.0015,900
Jul 09, 201920.0920.3620.0420.0920.0914,500
Jul 08, 201919.9520.5719.9520.0620.0616,000
Jul 05, 201919.5520.4219.5519.9419.946,400
Jul 03, 201919.3019.8119.3019.4719.477,100
Jul 02, 201919.6819.6818.9519.2819.2812,100
Jul 01, 201919.2519.9819.0819.5219.5218,600
Jun 28, 201918.3519.2718.3519.1719.17192,200
Jun 27, 201918.3218.8218.1718.3518.3527,800
Jun 26, 201917.6418.8417.6418.2718.2720,400
Jun 25, 201918.0918.2017.5217.7017.7025,900
Jun 24, 201918.0918.3217.6818.1418.1430,000
Jun 21, 201918.2718.4617.9018.1018.1033,500
Jun 20, 201918.9418.9418.0018.4118.4132,600
Jun 19, 201918.5419.0618.4118.8718.8732,500
Jun 18, 201919.1519.5518.4218.6018.6034,500
Jun 17, 201918.8119.4018.6219.0619.0650,800
Jun 14, 201918.4918.8718.2618.6718.6714,300
Jun 13, 201917.8418.7117.8418.3418.3421,700
Jun 12, 201917.6118.2017.6117.9917.9913,900
Jun 11, 201917.6818.1317.3417.5217.5222,100
Jun 10, 201917.4718.2417.4617.6317.6322,200
Jun 10, 20190.02 Dividend
Jun 07, 201917.5318.0017.1717.4517.4326,900
Jun 06, 201918.1618.3417.4717.5217.5019,500
Jun 05, 201917.9618.6017.9618.0117.9926,600
Jun 04, 201917.4918.3017.4017.8117.7918,200
Jun 03, 201917.2617.3716.9317.2817.2615,800
May 31, 201917.5017.5516.7917.0517.0325,700
May 30, 201917.8617.8617.3417.6217.6016,700
May 29, 201918.0418.2217.5817.6617.6417,600
May 28, 201918.6818.8118.1818.2118.1928,300
May 24, 201918.4718.8818.2118.5618.5413,600
May 23, 201919.0719.2218.3218.4618.4416,300
May 22, 201919.3019.5318.9119.2619.2412,000
May 21, 201919.5919.5919.0819.2619.2410,400
May 20, 201919.2619.6219.2619.5919.5711,800
May 17, 201919.2919.6819.2919.3919.3718,900
May 16, 201919.6119.6519.2519.3919.3741,500
May 15, 201919.4619.7419.4519.4519.4320,200
May 14, 201919.6219.9719.5219.5419.5215,300
May 13, 201920.2020.4619.3619.3619.3417,200
May 10, 201921.2621.3220.3120.3520.3315,000
May 09, 201921.5021.5021.0321.1521.1318,200
May 08, 201922.4622.5021.3921.4521.4313,900
May 07, 201922.6022.8121.7121.9221.8919,400
May 06, 201921.5522.7621.5522.6222.5914,900
May 03, 201921.3921.5921.3421.5021.4812,600
May 02, 201921.2721.4720.8121.2921.2712,700
May 01, 201921.8022.0521.2121.2121.1917,500
Apr 30, 201921.8321.9321.5321.6821.6614,300
Apr 29, 201921.7621.8821.1521.8521.826,100
Apr 26, 201921.6521.9321.6521.8421.818,900
Apr 25, 201921.4421.9821.3521.6421.6211,000
Apr 24, 201921.3421.7121.3221.3221.306,500
Apr 23, 201921.1121.4921.1121.3021.2813,500
Apr 22, 201920.9521.1920.9021.0621.047,800
Apr 18, 201921.0621.1720.7920.9520.9329,900
Apr 17, 201921.0921.2821.0221.0721.0510,300
Apr 16, 201920.9121.2320.8520.9520.9320,300
Apr 15, 201920.7021.0620.6520.7920.7713,500
Apr 15, 20190.02 Dividend
Apr 12, 201920.7821.0820.7120.7920.7512,600
Apr 11, 201921.1821.3120.5820.5920.5513,700
Apr 10, 201920.7821.3420.7821.2021.1616,600
Apr 09, 201920.9821.0620.5520.5620.5214,000
Apr 08, 201920.9321.3620.8820.8820.8410,200
Apr 05, 201920.8621.3220.8620.9520.9110,600
Apr 04, 201920.7020.9320.6220.7720.7312,800
Apr 03, 201920.7020.9520.6820.6920.6512,800
Apr 02, 201920.9021.1020.4320.6820.6433,700
Apr 01, 201920.6020.9420.5820.8720.8317,100
Mar 29, 201921.0021.0020.5020.5020.4622,700
Mar 28, 201921.2721.5020.9320.9320.8929,000
Mar 27, 201920.9421.3520.7421.0220.9816,300
Mar 26, 201920.4021.0620.3220.8320.7923,400
Mar 25, 201919.6020.6519.6020.4020.3621,000
Mar 22, 201920.0020.1819.5419.6119.5728,200
Mar 21, 201919.7520.2119.7519.9719.938,900
Mar 20, 201919.7720.1719.7119.7519.7114,700
Mar 19, 201919.8820.3219.5119.6219.5829,700
Mar 18, 201919.6920.2319.6619.6919.6529,600
Mar 15, 201919.5520.0619.5119.5419.5081,300
Mar 14, 201919.7920.0219.5219.5219.4820,300
Mar 13, 201920.0220.5419.5919.6019.5619,400
Mar 12, 201919.8020.2819.8019.9419.909,000
Mar 11, 201919.2920.1619.2719.6819.6422,000
Mar 08, 201918.9419.7018.8019.1119.0732,400
Mar 07, 201920.3120.3118.9619.0519.0141,100
Mar 06, 201920.7120.8320.0820.0920.0511,700
Mar 05, 201920.6520.9420.4520.5720.5317,200
Mar 04, 201920.6421.0720.5120.7720.7319,400
Mar 01, 201920.6721.0020.4720.5120.4716,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...