Recent Quotes (30 days)

You have no recent quotes
chg | %

Gamco Investors Inc historical prices

   Watch this stock

Historical chart

    67.01 
    53.60 
    40.18 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 34.82 34.85 34.07 34.14 22,190
Jul 28, 2016 34.56 35.13 34.43 35.06 20,700
Jul 27, 2016 34.41 34.78 34.07 34.63 43,383
Jul 26, 2016 35.03 35.44 34.41 34.48 15,247
Jul 25, 2016 35.37 35.38 34.86 35.17 15,111
Jul 22, 2016 35.09 35.41 34.84 35.33 16,132
Jul 21, 2016 35.05 35.27 34.67 35.05 27,135
Jul 20, 2016 35.00 35.27 34.40 35.09 14,307
Jul 19, 2016 34.81 35.38 34.58 34.93 14,242
Jul 18, 2016 35.15 35.62 34.97 35.03 33,118
Jul 15, 2016 34.55 35.23 34.32 35.11 42,928
Jul 14, 2016 34.36 34.61 34.07 34.43 38,477
Jul 13, 2016 33.93 34.08 33.41 33.91 21,129
Jul 12, 2016 33.68 34.13 33.44 33.88 40,572
Jul 11, 2016 33.46 33.82 33.34 33.46 31,241
Jul 8, 2016 32.16 33.33 32.16 33.06 15,730
Jul 7, 2016 32.05 32.27 31.68 31.94 15,395
Jul 6, 2016 31.86 32.58 31.86 32.24 20,471
Jul 5, 2016 32.00 32.28 31.70 32.14 23,398
Jul 1, 2016 32.67 33.02 32.35 32.58 15,836
Jun 30, 2016 32.93 32.99 32.11 32.77 45,731
Jun 29, 2016 31.96 32.73 31.96 32.53 31,618
Jun 28, 2016 32.84 32.84 31.34 31.75 47,843
Jun 27, 2016 32.67 32.68 32.00 32.51 44,025
Jun 24, 2016 34.48 34.99 32.88 33.19 293,035
Jun 23, 2016 35.16 36.22 35.16 36.08 25,697
Jun 22, 2016 35.11 35.27 34.46 34.50 23,444
Jun 21, 2016 35.13 35.78 34.66 35.12 24,407
Jun 20, 2016 35.14 35.53 35.14 35.20 21,194
Jun 17, 2016 34.89 35.08 34.14 34.61 43,788