Recent Quotes (30 days)

You have no recent quotes
chg | %

Gamco Investors Inc historical prices

   Watch this stock

Historical chart

    89.29 
    82.18 
    75.08 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 72.06 72.15 70.74 70.74 17,414
Sep 29, 2014 71.15 72.47 71.15 72.20 13,045
Sep 26, 2014 71.43 72.46 71.40 72.05 5,527
Sep 25, 2014 71.52 71.71 70.49 71.30 14,763
Sep 24, 2014 70.49 71.71 70.21 71.71 11,495
Sep 23, 2014 72.10 72.24 70.55 70.55 16,955
Sep 22, 2014 71.88 72.45 71.88 71.95 15,131
Sep 19, 2014 75.02 75.55 71.87 72.10 24,374
Sep 18, 2014 73.39 74.96 73.39 74.68 6,052
Sep 17, 2014 73.44 74.27 72.97 73.41 8,951
Sep 16, 2014 72.96 73.28 72.96 73.20 3,715
Sep 15, 2014 73.01 73.40 72.30 72.96 11,831
Sep 12, 2014 73.18 73.83 72.58 73.41 19,053
Sep 11, 2014 75.02 75.74 72.35 73.03 27,395
Sep 10, 2014 75.25 75.67 74.22 74.99 8,127
Sep 9, 2014 75.20 76.43 73.49 75.47 23,642
Sep 8, 2014 74.79 75.97 74.28 75.50 9,947
Sep 5, 2014 75.11 75.42 74.29 74.64 9,044
Sep 4, 2014 77.79 78.80 74.67 75.49 27,487
Sep 3, 2014 80.12 81.51 77.49 77.55 17,760
Sep 2, 2014 78.73 80.00 78.16 80.00 12,494
Aug 29, 2014 78.47 78.47 77.70 78.31 4,247
Aug 28, 2014 78.14 78.79 77.77 78.16 7,988
Aug 27, 2014 80.19 81.87 78.02 78.43 27,145
Aug 26, 2014 79.55 80.70 79.03 80.38 10,216
Aug 25, 2014 79.19 80.75 79.19 79.45 10,214
Aug 22, 2014 78.40 79.37 78.40 78.88 12,035
Aug 21, 2014 77.87 78.95 77.87 78.63 7,990
Aug 20, 2014 78.48 78.50 77.50 78.02 5,098
Aug 19, 2014 77.76 78.75 77.67 78.72 8,133