Quantcast

Gamco Investors, Inc. Common Stock Historical Stock Prices

GBL 
$19.855
*  
0.235
1.2%
Get GBL Alerts
*Delayed - data as of Mar. 20, 2019 12:31 ET  -  Find a broker to begin trading GBL now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    GBL Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
12:31 19.77 20.17 19.77 19.855 5,727
03/19/2019 19.88 20.32 19.51 19.62 29,744
03/18/2019 19.69 20.23 19.66 19.69 29,622
03/15/2019 19.55 20.06 19.51 19.54 81,276
03/14/2019 19.79 20.02 19.52 19.52 20,312
03/13/2019 20.02 20.54 19.59 19.6 19,428
03/12/2019 19.8 20.28 19.8 19.94 9,044
03/11/2019 19.29 20.16 19.27 19.68 21,986
03/08/2019 18.94 19.7 18.8 19.11 32,363
03/07/2019 20.31 20.31 18.96 19.05 41,137
03/06/2019 20.71 20.83 20.075 20.09 11,693
03/05/2019 20.65 20.94 20.45 20.57 17,170
03/04/2019 20.64 21.07 20.51 20.77 19,424
03/01/2019 20.67 21 20.47 20.51 16,615
02/28/2019 20.62 20.7 20.48 20.48 15,587
02/27/2019 20.54 20.59 20.45 20.54 8,023
02/26/2019 20.52 20.8504 20.25 20.48 16,895
02/25/2019 20.91 20.92 20.37 20.54 21,138
02/22/2019 20.83 21.03 20.78 20.95 31,149
02/21/2019 20.92 21.01 20.62 20.77 8,100
02/20/2019 20.78 21.2 20.54 20.96 19,393
02/19/2019 20.79 21.1193 20.63 20.85 21,020
02/15/2019 20.79 21.41 20.6659 20.78 50,855
02/14/2019 20.54 20.82 20.47 20.63 18,186
02/13/2019 20.54 21.08 20.5 20.56 25,933
02/12/2019 20.28 20.62 20.25 20.59 33,475
02/11/2019 20.44 20.44 20.14 20.26 24,778
02/08/2019 20.79 20.79 20.29 20.41 4,856
02/07/2019 20.89 21.74 20.45 20.73 15,618
02/06/2019 21 21.4721 20.5 21.08 16,692
02/05/2019 20.94 20.94 20.2317 20.7 5,683
02/04/2019 20.11 20.74 19.78 20.74 27,792
02/01/2019 20.01 20.27 19.596 20.11 21,390
01/31/2019 19.15 20 19.15 19.95 27,619
01/30/2019 19.44 19.75 19.16 19.32 22,202
01/29/2019 19.37 19.82 19.27 19.47 11,793
01/28/2019 19.15 19.4552 19.15 19.45 24,090
01/25/2019 18.79 19.53 18.79 19.12 12,577
01/24/2019 18.7 19 18.6291 18.81 18,556
01/23/2019 18.89 19.36 18.29 18.71 28,463
01/22/2019 19.23 19.67 18.54 18.7 24,094
01/18/2019 17.89 19.1 17.89 19.09 24,984
01/17/2019 18.37 18.93 17.84 17.86 20,554
01/16/2019 17.9 18.61 17.761 18.51 29,636
01/15/2019 17.95 18.1 17.585 17.97 49,839
01/14/2019 18.5 18.5 17.91 18.04 29,936
01/11/2019 18.8 18.8 18.46 18.49 52,237
01/10/2019 19.18 19.66 18.66 18.71 10,028
01/09/2019 19.9 20.52 19.01 19.24 23,099
01/08/2019 19.37 20.36 19.0824 19.84 15,925
01/07/2019 18.1 19.62 18.1 19.15 29,664
01/04/2019 17.67 18.2 17.5 18.05 18,943
01/03/2019 17.35 17.95 17.2 17.51 15,331
01/02/2019 16.7 17.65 16.7 17.27 9,458
12/31/2018 17.14 17.3 16.69 16.89 28,298
12/28/2018 16.99 17.5 16.864 17.18 7,251
12/27/2018 17.26 17.85 16.79 17.01 14,255
12/26/2018 16.81 17.81 16.69 17.37 16,101
12/24/2018 17.46 17.47 16.57 16.89 22,247
12/21/2018 17.55 18.65 17.255 17.32 125,150
12/20/2018 18.64 18.85 16.2584 17.55 40,602
12/19/2018 17.71 19.07 17.71 18.52 35,248
*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?

Smart Portfolio