Recent Quotes (30 days)

You have no recent quotes
chg | %

Gamco Investors Inc historical prices

   Watch this stock

Historical chart

    89.29 
    78.33 
    67.37 
 Jul 30, 2013 Jul 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 83.70 86.36 83.70 85.24 15,215
Jul 17, 2014 84.04 86.36 83.24 84.05 15,765
Jul 16, 2014 84.03 85.25 83.31 84.09 12,069
Jul 15, 2014 83.63 84.09 82.80 83.40 12,556
Jul 14, 2014 83.93 84.21 83.26 83.27 15,154
Jul 11, 2014 82.86 82.90 82.49 82.66 5,303
Jul 10, 2014 83.94 83.94 82.59 82.60 6,408
Jul 9, 2014 84.50 86.07 83.38 85.45 7,694
Jul 8, 2014 84.26 85.65 83.62 84.43 13,226
Jul 7, 2014 84.92 84.92 84.06 84.12 6,764
Jul 3, 2014 84.73 84.99 84.50 84.98 3,416
Jul 2, 2014 82.53 85.55 82.53 84.19 7,974
Jul 1, 2014 83.68 86.41 83.68 85.37 16,564
Jun 30, 2014 83.00 84.14 82.66 83.05 22,587
Jun 27, 2014 81.44 84.60 81.44 83.28 37,425
Jun 26, 2014 83.85 84.81 81.46 81.92 9,509
Jun 25, 2014 81.78 84.98 81.78 84.15 16,063
Jun 24, 2014 84.31 84.31 82.05 82.08 30,446
Jun 23, 2014 82.23 83.39 81.50 82.90 12,872
Jun 20, 2014 82.02 82.25 80.60 81.82 35,367
Jun 19, 2014 81.13 81.73 79.21 81.51 20,669
Jun 18, 2014 79.48 80.67 78.30 80.56 15,651
Jun 17, 2014 78.00 79.45 78.00 79.27 13,039
Jun 16, 2014 76.97 78.61 76.94 78.22 19,043