Recent Quotes (30 days)

You have no recent quotes
chg | %

Gamco Investors Inc historical prices

   Watch this stock

Historical chart

    89.29 
    82.70 
    76.10 
 Nov 25, 2013 Nov 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 20, 2014 82.94 86.70 82.94 84.91 18,602
Nov 19, 2014 84.00 84.30 82.85 83.90 10,334
Nov 18, 2014 83.81 85.16 83.60 84.74 10,056
Nov 17, 2014 84.19 85.49 83.80 83.81 12,608
Nov 14, 2014 85.82 86.97 84.97 85.01 13,210
Nov 13, 2014 87.00 87.00 85.41 86.03 11,566
Nov 12, 2014 84.99 86.34 84.99 86.15 13,264
Nov 11, 2014 86.35 86.87 84.90 85.14 17,618
Nov 10, 2014 82.65 86.75 80.86 86.75 23,463
Nov 7, 2014 82.02 83.61 81.35 82.73 18,475
Nov 6, 2014 83.39 84.52 82.43 83.54 13,932
Nov 5, 2014 83.30 83.66 81.55 83.61 15,563
Nov 4, 2014 81.53 82.39 80.90 81.65 15,742
Nov 3, 2014 82.99 83.90 81.27 82.35 17,531
Oct 31, 2014 82.52 83.38 82.00 82.62 19,090
Oct 30, 2014 79.67 82.00 79.67 81.50 14,433
Oct 29, 2014 80.74 82.27 80.66 81.65 16,276
Oct 28, 2014 75.43 81.10 75.43 80.97 15,484
Oct 27, 2014 75.14 75.55 74.75 75.32 11,525
Oct 24, 2014 77.49 77.51 75.11 75.19 22,228
Oct 23, 2014 75.23 78.76 75.23 77.05 15,663
Oct 22, 2014 77.28 78.08 74.48 74.84 15,895
Oct 21, 2014 76.49 78.37 76.49 77.36 20,469
Oct 20, 2014 73.08 76.33 72.09 76.25 16,892
Oct 17, 2014 81.80 81.80 71.50 73.27 64,307
Oct 16, 2014 79.50 81.50 79.49 80.85 21,863
Oct 15, 2014 78.00 81.56 77.91 80.73 24,023
Oct 14, 2014 80.77 82.07 78.40 78.90 24,479
Oct 13, 2014 76.50 81.03 76.50 79.55 21,251
Oct 10, 2014 75.35 78.06 75.35 76.44 22,365