Gamco Investors, Inc. Common Stock Historical Stock Prices

GBL 
$40.36
*  
0.79
2%
Get GBL Alerts
*Delayed - data as of May 2, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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 39.51 41.25 39.50 40.36 29,177
04/29/2016 39.1 39.77 38.97 39.57 20,291
04/28/2016 39.78 39.78 38.71 38.97 21,483
04/27/2016 39.65 39.846 38.95 39.33 26,776
04/26/2016 38.91 40.13 38.91 39.75 18,618
04/25/2016 40.89 40.89 38.67 39.02 23,339
04/22/2016 40.87 41.67 40.72 40.86 13,984
04/21/2016 40.43 40.88 40.36 40.77 14,294
04/20/2016 40.835 40.88 39.9 40.59 23,945
04/19/2016 38.82 39.95 38.38 39.58 22,368
04/18/2016 38.23 38.76 37.642 38.61 30,649
04/15/2016 38.2 38.5 37.61 38.26 43,210
04/14/2016 37.66 38.63 37.34 38.18 19,589
04/13/2016 36.51 37.89 36.16 37.57 41,515
04/12/2016 35.05 36.71 35.05 36.42 24,420
04/11/2016 35.8199 35.8199 34.86 34.95 13,284
04/08/2016 35.35 35.75 34.78 35.29 25,417
04/07/2016 36.61 36.84 35.03 35.12 29,331
04/06/2016 36.6 36.99 36.044 36.7 24,485
04/05/2016 36.75 36.75 35.8 36.37 23,597
04/04/2016 37.23 37.5 36.7 36.79 26,066
04/01/2016 36.78 37.25 36.29 37.18 26,702
03/31/2016 37 37.225 36.92 37.06 27,309
03/30/2016 37.2 37.73 37.02 37.32 29,225
03/29/2016 37.28 37.31 36.53 37.16 60,681
03/28/2016 37.07 37.58 35.98 36.93 32,501
03/24/2016 36.74 37.56 35.98 36.98 67,651
03/23/2016 38.15 38.15 36.51 36.56 37,659
03/22/2016 37.54 38.6 37.52 37.93 49,828
03/21/2016 37.37 38.33 36.98 37.89 52,000
03/18/2016 37.74 38.46 36.87 37.38 134,526
03/17/2016 36.54 37.69 36.54 37.5 20,803
03/16/2016 36.41 37.28 36.37 36.81 13,438
03/15/2016 36.62 36.92 35.98 36.48 17,300
03/14/2016 37.4 37.62 36.3 36.81 46,526
03/11/2016 37.01 37.855 36.99 37.38 60,521
03/10/2016 37.48 37.7 36.26 36.9 26,521
03/09/2016 36.85 36.97 36.235 36.66 17,688
03/08/2016 37.55 37.55 36.23 36.65 32,155
03/07/2016 37.45 38.2 37.3 37.77 31,073
03/04/2016 36.75 37.87 36.5 37.31 88,757
03/03/2016 37.37 37.39 36.1 37 53,899
03/02/2016 35.43 37.99 35.34 37.4 64,483
03/01/2016 34.54 36.04 34.51 35.66 53,511
02/29/2016 34.19 35.6999 34.16 34.74 57,801
02/26/2016 34.23 34.9699 34.1 34.37 40,017
02/25/2016 34.38 35.15 33.22 33.88 27,716
02/24/2016 33.2 34.94 32.75 34.5 33,804
02/23/2016 33.63 34.67 33.07 33.5 54,157
02/22/2016 32.71 34.2 32.71 33.58 48,478
02/19/2016 32.05 32.85 31.67 32.4 40,823
02/18/2016 31.84 32.47 31.6275 32.07 21,499
02/17/2016 31.07 32.1 31.07 31.97 18,141
02/16/2016 30 30.9 30 30.83 19,365
02/12/2016 29.75 29.9 29.45 29.63 28,376
02/11/2016 28.48 29.65 28.48 29.41 18,242
02/10/2016 30.1 30.12 29.03 29.16 37,111
02/09/2016 30.95 31.065 29.87 29.91 23,453
02/08/2016 29.73 31.39 29.73 31.26 37,265
02/05/2016 29.75 30.54 29.025 29.89 35,658
02/04/2016 29.33 30.2 29.33 29.79 54,192
02/03/2016 29.25 29.58 28.39 29.27 28,562
02/02/2016 29.15 29.29 28.764 29.24 26,390
02/01/2016 29.06 29.495 28.52 29.21 33,809
*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?