Recent Quotes (30 days)

You have no recent quotes
chg | %

Gamco Investors Inc historical prices

   Watch this stock

Historical chart

    86.14 
    66.35 
    46.56 
 Feb 10, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 29.75 30.54 29.02 29.89 35,142
Feb 4, 2016 29.33 30.20 29.33 29.79 54,149
Feb 3, 2016 29.25 29.58 28.39 29.27 28,562
Feb 2, 2016 29.15 29.29 28.76 29.24 26,165
Feb 1, 2016 29.06 29.50 28.52 29.21 33,809
Jan 29, 2016 28.94 29.34 28.67 29.08 53,938
Jan 28, 2016 29.07 29.37 28.53 28.72 24,030
Jan 27, 2016 29.42 29.78 28.75 28.95 27,146
Jan 26, 2016 28.88 29.96 28.82 29.39 35,852
Jan 25, 2016 29.21 29.35 28.43 28.45 21,194
Jan 22, 2016 29.34 29.87 29.07 29.21 26,835
Jan 21, 2016 28.78 29.75 28.54 28.95 50,688
Jan 20, 2016 27.58 28.98 27.23 28.66 42,098
Jan 19, 2016 28.67 28.67 27.85 28.36 45,070
Jan 15, 2016 27.20 28.56 26.80 28.51 74,195
Jan 14, 2016 27.04 27.56 26.41 27.40 55,430
Jan 13, 2016 28.50 28.56 25.95 26.77 76,049
Jan 12, 2016 28.81 28.95 27.79 28.40 56,863
Jan 11, 2016 28.40 28.58 27.94 28.33 73,792
Jan 8, 2016 28.93 29.28 28.31 28.38 28,913
Jan 7, 2016 28.77 28.94 28.54 28.67 62,716
Jan 6, 2016 29.02 29.38 29.00 29.35 26,474
Jan 5, 2016 29.79 29.79 29.23 29.43 43,561
Jan 4, 2016 30.13 30.13 29.22 29.61 49,359
Dec 31, 2015 31.32 32.36 30.94 31.04 30,861
Dec 30, 2015 31.45 31.85 31.19 31.36 34,580
Dec 29, 2015 31.46 31.78 30.97 31.47 16,335
Dec 28, 2015 31.40 31.57 31.00 31.18 17,211
Dec 24, 2015 31.70 31.85 31.63 31.80 4,974
Dec 23, 2015 30.50 31.53 30.50 31.50 16,752