Recent Quotes (30 days)

You have no recent quotes
chg | %

Gamco Investors Inc historical prices

   Watch this stock

Historical chart

    90.24 
    83.01 
    75.78 
 May 30, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 28, 2015 70.04 70.06 69.00 69.33 5,256
May 27, 2015 69.47 70.21 69.24 69.86 16,223
May 26, 2015 69.97 69.98 68.74 68.84 17,342
May 22, 2015 70.00 70.23 68.97 69.39 16,195
May 21, 2015 69.25 70.29 68.50 69.97 17,538
May 20, 2015 69.81 69.81 68.63 69.70 7,257
May 19, 2015 69.06 69.99 68.96 69.35 12,711
May 18, 2015 69.72 69.98 69.04 69.41 21,928
May 15, 2015 68.64 70.10 68.64 69.89 14,786
May 14, 2015 69.35 70.48 67.56 68.55 28,066
May 13, 2015 70.55 71.61 68.50 69.34 21,240
May 12, 2015 70.13 70.51 68.50 70.02 11,038
May 11, 2015 72.49 72.49 68.90 70.29 24,521
May 8, 2015 73.80 73.90 71.75 72.76 24,772
May 7, 2015 73.12 74.35 72.00 72.40 8,885
May 6, 2015 74.29 75.12 72.94 73.45 10,002
May 5, 2015 76.05 77.12 72.63 74.37 13,906
May 4, 2015 75.86 77.74 75.61 76.90 10,985
May 1, 2015 77.80 77.80 73.06 76.17 20,841
Apr 30, 2015 84.22 84.22 77.20 77.31 19,507
Apr 29, 2015 85.60 85.60 84.06 84.06 10,736
Apr 28, 2015 86.04 86.75 84.70 85.19 12,249
Apr 27, 2015 85.52 88.15 85.10 85.65 14,882
Apr 24, 2015 83.60 86.14 83.60 86.14 5,448
Apr 23, 2015 83.91 85.15 83.91 84.58 11,458
Apr 22, 2015 81.77 84.92 81.77 84.68 7,265
Apr 21, 2015 80.60 82.77 80.60 82.05 13,828
Apr 20, 2015 81.58 83.50 81.00 81.61 11,178
Apr 17, 2015 82.80 84.05 80.72 81.25 15,962
Apr 16, 2015 80.40 84.91 80.40 83.22 12,012