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 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 88.01 88.14 86.50 86.58 28,770
Dec 18, 2014 87.00 88.56 85.66 88.46 16,990
Dec 17, 2014 84.41 87.48 84.40 87.25 12,005
Dec 16, 2014 81.15 84.25 81.15 83.58 11,244
Dec 15, 2014 82.78 83.75 81.55 81.78 12,399
Dec 12, 2014 83.73 84.50 82.33 82.75 13,571
Dec 11, 2014 86.19 87.09 84.56 84.80 18,954
Dec 10, 2014 87.14 88.82 85.50 85.69 17,030
Dec 9, 2014 85.62 87.40 85.62 87.20 17,901
Dec 8, 2014 87.54 88.65 86.58 87.14 20,044
Dec 5, 2014 88.12 88.50 87.09 88.05 10,877
Dec 4, 2014 86.60 88.50 86.60 88.28 9,715
Dec 3, 2014 87.03 88.00 87.03 87.19 7,240
Dec 2, 2014 85.48 87.99 85.48 87.49 7,270
Dec 1, 2014 86.46 86.46 85.22 85.75 9,568
Nov 28, 2014 87.32 87.90 85.86 86.16 5,199
Nov 26, 2014 86.51 87.84 86.51 87.41 11,508
Nov 25, 2014 85.73 87.98 85.59 87.25 12,998
Nov 24, 2014 85.69 86.59 84.57 85.90 29,573
Nov 21, 2014 85.81 86.00 84.63 85.16 14,720
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