Gamco Investors, Inc. Historical Stock Prices

GBL 
$77.05
*  
2.21
2.95%
Get GBL Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading GBL now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GBL After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  77.16  78.76  75.23  77.05 15,663
10/22/2014 77.28 78.08 74.48 74.84 15,895
10/21/2014 76.49 78.37 76.49 77.36 20,469
10/20/2014 73.08 76.33 72.09 76.25 16,892
10/17/2014 81.8 81.8 71.5 73.27 64,307
10/16/2014 79.5 81.5 79.49 80.85 21,763
10/15/2014 78 81.56 77.91 80.73 24,023
10/14/2014 80.77 82.07 78.4 78.9 24,479
10/13/2014 76.5 81.03 76.5 79.55 21,251
10/10/2014 75.35 78.06 75.35 76.44 22,365
10/09/2014 74.65 76.52 73.93 76 21,568
10/08/2014 72.2 76 71.5 75.38 20,460
10/07/2014 72.34 73.29 71.31 72.16 25,013
10/06/2014 72.62 73.5 71.31 72.84 18,714
10/03/2014 72.15 72.78 72.08 72.19 7,485
10/02/2014 69.69 71.28 69.69 71.24 7,582
10/01/2014 70.45 70.83 69.0005 69.51 17,702
09/30/2014 72.06 72.15 70.74 70.74 17,414
09/29/2014 71.15 72.47 71.15 72.2 13,045
09/26/2014 71.43 72.46 71.4 72.05 5,527
09/25/2014 71.52 71.71 70.49 71.3 14,763
09/24/2014 70.49 71.71 70.21 71.71 11,495
09/23/2014 72.095 72.235 70.55 70.55 16,955
09/22/2014 71.88 72.45 71.88 71.95 15,131
09/19/2014 75.02 75.55 71.87 72.1 24,374
09/18/2014 73.39 74.96 73.39 74.68 6,052
09/17/2014 73.44 74.27 72.97 73.41 8,951
09/16/2014 72.96 73.28 72.96 73.2 3,715
09/15/2014 73.01 73.4 72.3 72.96 11,831
09/12/2014 73.18 73.83 72.58 73.41 19,053
09/11/2014 75.02 75.74 72.35 73.03 27,395
09/10/2014 75.25 75.67 74.22 74.99 8,127
09/09/2014 75.2 76.43 73.49 75.47 23,642
09/08/2014 74.79 75.97 74.28 75.5 9,947
09/05/2014 75.11 75.42 74.29 74.64 9,044
09/04/2014 77.79 78.8 74.67 75.49 27,487
09/03/2014 80.12 81.51 77.49 77.55 17,760
09/02/2014 78.73 80 78.16 80 12,494
08/29/2014 78.47 78.47 77.7 78.31 4,247
08/28/2014 78.14 78.79 77.77 78.16 7,988
08/27/2014 80.19 81.87 78.02 78.43 27,145
08/26/2014 79.55 80.7 79.03 80.38 10,216
08/25/2014 79.19 80.75 79.19 79.45 10,214
08/22/2014 78.4 79.37 78.4 78.88 12,035
08/21/2014 77.87 78.95 77.87 78.63 7,990
08/20/2014 78.48 78.5 77.5 78.02 5,098
08/19/2014 77.76 78.75 77.67 78.72 8,133
08/18/2014 79.48 80.27 77.05 77.34 12,666
08/15/2014 78.79 78.82 78 78.47 10,001
08/14/2014 78.25 78.3195 77.9 78.09 7,780
08/13/2014 77.62 79.54 77.62 78.31 6,567
08/12/2014 76.09 78.01 75.5 77.55 5,406
08/11/2014 77.11 78.81 76.99 78.32 9,955
08/08/2014 76.58 77.41 76.13 76.98 11,007
08/07/2014 77.71 77.71 76.3 76.72 9,869
08/06/2014 76.79 78.21 75.35 77.49 10,325
08/05/2014 76.63 77.16 75.66 77.08 10,295
08/04/2014 74.53 77.45 74.53 76.85 12,427
08/01/2014 76.58 76.74 75.055 75.65 15,017
07/31/2014 77.65 77.89 76.44 76.63 17,105
07/30/2014 79.09 79.29 77.54 78.99 10,303
07/29/2014 80.29 80.29 77.9 78.64 15,995
07/28/2014 81.4 81.4 78.116 80.31 22,861
07/25/2014 83.47 83.47 79.51 79.86 22,655
07/24/2014 86.76 87.03 83.41 84.27 7,844
07/23/2014 87.14 87.911 85.78 86.36 9,439
07/22/2014 84.73 87.18 84.73 85.91 10,212
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?