Recent Quotes (30 days)

You have no recent quotes
chg | %

Gamco Investors Inc historical prices

   Watch this stock

Historical chart

    89.29 
    80.64 
    71.98 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 18, 2014 79.48 80.27 77.05 77.34 12,666
Aug 15, 2014 78.79 78.82 78.00 78.47 10,001
Aug 14, 2014 78.25 78.32 77.90 78.09 7,780
Aug 13, 2014 77.62 79.54 77.62 78.31 6,567
Aug 12, 2014 76.09 78.01 75.50 77.55 5,406
Aug 11, 2014 77.11 78.81 76.99 78.32 9,955
Aug 8, 2014 76.58 77.41 76.13 76.98 11,007
Aug 7, 2014 77.71 77.71 76.30 76.72 9,869
Aug 6, 2014 76.79 78.21 75.35 77.49 10,325
Aug 5, 2014 76.63 77.16 75.66 77.08 10,295
Aug 4, 2014 74.53 77.45 74.53 76.85 12,427
Aug 1, 2014 76.58 76.74 75.06 75.65 15,017
Jul 31, 2014 77.65 77.89 76.44 76.63 17,105
Jul 30, 2014 79.09 79.29 77.54 78.99 10,303
Jul 29, 2014 80.29 80.29 77.90 78.64 15,995
Jul 28, 2014 81.40 81.40 78.12 80.31 22,861
Jul 25, 2014 83.47 83.47 79.51 79.86 22,655
Jul 24, 2014 86.76 87.03 83.41 84.27 7,844
Jul 23, 2014 87.14 87.91 85.78 86.36 9,439
Jul 22, 2014 84.73 87.18 84.73 85.91 10,212
Jul 21, 2014 84.84 85.42 83.95 85.12 12,464