Gamco Investors, Inc. Historical Stock Prices

GBL 
$81.61
*  
0.36
0.44%
Get GBL Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading GBL now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  81.90  83.50  81  81.61 11,178
04/20/2015 81.58 83.5 81 81.61 11,178
04/17/2015 82.8 84.05 80.72 81.25 15,962
04/16/2015 80.4 84.91 80.4 83.22 12,012
04/15/2015 80.51 81.12 80.41 80.67 8,716
04/14/2015 80.58 81.2 78.613 79.71 11,738
04/13/2015 78.35 80.11 78.35 78.96 4,246
04/10/2015 76.2 78.94 76.2 78 5,713
04/09/2015 77 78.04 75.64 76.18 7,737
04/08/2015 79.11 80.1999 76.6 77.33 11,031
04/07/2015 80.4 82.0499 78.95 79 10,819
04/06/2015 79.22 82.08 79.22 80.14 7,353
04/02/2015 80.33 83.05 79.07 79.44 15,832
04/01/2015 76.41 81.4 76.41 80.44 16,077
03/31/2015 78.14 78.51 77.9 78.51 3,308
03/30/2015 77.8 79.6 76.27 79.48 5,065
03/27/2015 76.85 78.72 76.31 77.19 7,506
03/26/2015 77 77.95 76.56 76.56 4,589
03/25/2015 77.2 78.36 77.04 77.04 3,364
03/24/2015 77.14 79.93 77.14 79.06 8,797
03/23/2015 77.13 78.06 76.08 77.96 4,293
03/20/2015 75.8 77.55 75.74 77.55 22,522
03/19/2015 75.42 76.311 74.44 75.4 7,615
03/18/2015 75.79 76.25 75.4 76.02 7,906
03/17/2015 77.125 77.5 76.44 76.97 17,703
03/16/2015 76.4 78.98 76.4 78.84 6,779
03/13/2015 75.69 76.32 75.26 75.84 3,269
03/12/2015 73.5 76.57 73.5 76.18 7,810
03/11/2015 74.09 74.24 72.59 72.84 9,650
03/10/2015 73.81 74.34 73.64 73.64 4,919
03/09/2015 73.44 75.48 73.44 74.78 7,505
03/06/2015 74.77 75 73.5 73.51 5,873
03/05/2015 75.38 75.4 74.88 75 5,970
03/04/2015 75.52 76 74.58 74.95 6,003
03/03/2015 76.53 77.64 75.91 76.5 14,072
03/02/2015 76.169 77.02 75.23 76.48 7,274
02/27/2015 76.05 76.73 75.5 75.5 9,486
02/26/2015 76.66 77.25 76.02 76.61 8,332
02/25/2015 77 77.57 76.18 76.18 7,389
02/24/2015 77.11 77.4 76.76 77.19 6,927
02/23/2015 76.9 77.95 76.5 77.18 4,765
02/20/2015 78.9 78.9 77.73 77.73 10,650
02/19/2015 78.89 79.49 78.85 78.99 7,194
02/18/2015 78.2 78.9 78 78.89 6,575
02/17/2015 79.26 79.98 78.87 78.9 4,223
02/13/2015 79.76 80.49 79.43 79.47 7,768
02/12/2015 80.9 80.9 80.27 80.47 5,733
02/11/2015 81.239 81.84 80.14 81 13,646
02/10/2015 82.55 82.55 81.27 81.63 11,210
02/09/2015 83.52 83.75 81.27 82.63 7,356
02/06/2015 83.94 84.35 82.96 83.54 5,153
02/05/2015 82.57 85.0536 82.57 83.8 7,929
02/04/2015 83.36 83.36 80.62 81.77 10,619
02/03/2015 82.88 84.66 82.43 83.01 9,818
02/02/2015 82.01 83.34 80.9 82.88 11,712
01/30/2015 85.55 87.37 79.76 81.65 7,840
01/29/2015 85.89 86.81 85.42 86.35 3,857
01/28/2015 86.82 86.82 84 84.42 4,367
01/27/2015 84.27 86.73 84.27 85.81 5,822
01/26/2015 81.89 84.51 81.89 84.51 4,630
01/23/2015 85.43 85.51 83.35 83.56 4,186
01/22/2015 85.705 86.84 83.87 85.16 12,530
01/21/2015 83.21 84.39 82.98 84.09 4,208
01/20/2015 86.08 86.51 84.63 84.95 4,708
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?