Gamco Investors, Inc. Historical Stock Prices

GBL 
$86.36
*  
0.45
0.52%
Get GBL Alerts
*Delayed - data as of Jul. 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-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  87.17  87.911  85.78  86.36 9,439
07/22/2014 84.73 87.18 84.73 85.91 10,212
07/21/2014 84.84 85.415 83.95 85.12 12,464
07/18/2014 83.7 86.36 83.7 85.24 15,215
07/17/2014 84.04 86.36 83.24 84.05 15,765
07/16/2014 84.03 85.2499 83.31 84.09 12,069
07/15/2014 83.63 84.09 82.8 83.4 12,556
07/14/2014 83.93 84.21 83.26 83.27 15,154
07/11/2014 82.86 82.9 82.49 82.66 5,303
07/10/2014 83.94 83.94 82.59 82.6 6,408
07/09/2014 84.5 86.07 83.3813 85.45 7,694
07/08/2014 84.26 85.65 83.62 84.43 13,226
07/07/2014 84.92 84.92 84.06 84.12 6,764
07/03/2014 84.73 84.99 84.5 84.98 3,416
07/02/2014 82.53 85.55 82.53 84.19 7,974
07/01/2014 83.68 86.41 83.68 85.37 16,564
06/30/2014 83 84.14 82.66 83.05 22,587
06/27/2014 81.44 84.6 81.44 83.28 37,425
06/26/2014 83.85 84.81 81.46 81.92 9,509
06/25/2014 81.78 84.98 81.78 84.15 16,063
06/24/2014 84.31 84.31 82.05 82.08 30,446
06/23/2014 82.23 83.39 81.5 82.9 12,872
06/20/2014 82.02 82.25 80.6 81.82 35,367
06/19/2014 81.134 81.73 79.21 81.51 20,669
06/18/2014 79.48 80.67 78.3 80.56 15,651
06/17/2014 78 79.45 78 79.27 13,039
06/16/2014 76.97 78.61 76.94 78.22 19,043
06/13/2014 76.21 77.3 75.97 76.78 23,201
06/12/2014 78.38 78.52 75.22 76.05 23,784
06/11/2014 80.49 81.5 77.88 78.32 18,655
06/10/2014 81.66 83.1 80.39 80.71 24,264
06/09/2014 79.91 82.845 79.86 82.28 13,640
06/06/2014 79.48 80.46 78.48 79.6 10,139
06/05/2014 75.67 79.62 75.67 78.92 11,948
06/04/2014 75.45 76.06 75.45 75.85 11,728
06/03/2014 75.26 76.19 75.09 75.34 12,498
06/02/2014 76.03 76.3 75.06 75.31 13,470
05/30/2014 76.73 76.86 75.86 76.1 15,610
05/29/2014 77.77 77.77 75.9 76.57 17,993
05/28/2014 79.22 79.22 76.986 77.4 12,989
05/27/2014 77.6 80 76.3 79.78 10,314
05/23/2014 75.52 77.74 75.52 77.55 10,479
05/22/2014 75.83 76.21 75.06 75.55 6,117
05/21/2014 74.4 76.28 74.4 75.88 16,618
05/20/2014 75.94 75.98 73 73.96 19,644
05/19/2014 75.55 76.58 75.55 76.49 6,242
05/16/2014 75.43 76.06 74.88 76.05 9,573
05/15/2014 76.36 76.5 74.24 75.31 17,241
05/14/2014 79.16 80.175 76.47 76.5 16,990
05/13/2014 80.76 81.23 78.96 79.38 24,121
05/12/2014 77.21 81.8 75.8 80.81 26,517
05/09/2014 74.48 76.68 74.35 76.51 11,143
05/08/2014 74.92 75.89 74.35 74.88 17,572
05/07/2014 75.55 75.55 73.88 74.66 8,246
05/06/2014 77.16 77.16 74.93 75.08 15,316
05/05/2014 76.4 77.48 75.98 77.25 13,816
05/02/2014 75.24 77.08 74.85 76.81 27,920
05/01/2014 75.61 76.23 74.38 74.8 23,487
04/30/2014 75.83 76.94 75.2 75.93 14,169
04/29/2014 78.18 78.18 75.75 75.81 8,758
04/28/2014 78 78.82 76.14 77.5 9,813
04/25/2014 75.9 79.01 75 77.27 21,536
04/24/2014 75.19 77.53 74.86 75.98 20,592
04/23/2014 76.74 78.78 76.45 76.69 10,878
04/22/2014 78.35 79.06 76.36 76.47 21,896
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?