Dark

GBL
GAMCO Investors, Inc.
stock NYSE

Inactive

Oct 6, 2022

14.78USD-8.199%(-1.32)1,450,352

Pre-market

0.00USD-100.000%(-16.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-06	16.2200	16.2200	14.4500	14.78	-8.199%	1,450,352	0.000%
2022-10-05	16.8300	16.8300	15.7300	16.10	-7.524%	244,718	-8.199%
2022-10-04	17.5100	17.5100	17.2000	17.41	+1.221%	28,741	-15.106%
2022-10-03	17.4000	17.4600	17.1600	17.20	+0.880%	17,612	-14.070%
2022-09-30	17.0600	17.1700	17.0100	17.05	+0.059%	28,215	-13.314%
2022-09-29	16.9300	17.2000	16.7150	17.04	-1.217%	40,557	-13.263%
2022-09-28	17.0800	17.4400	16.7300	17.25	+0.936%	30,170	-14.319%
2022-09-27	16.3100	17.2100	16.3100	17.09	+4.847%	126,670	-13.517%
2022-09-26	15.5900	16.7000	15.5400	16.30	+5.775%	32,290	-9.325%
2022-09-23	16.2500	16.5000	15.0500	15.41	-7.392%	321,001	-4.088%
2022-09-22	17.2100	17.6500	16.2900	16.64	-3.592%	50,519	-11.178%
2022-09-21	17.9200	18.4100	17.1900	17.26	-4.111%	54,893	-14.368%
2022-09-20	17.9500	18.2000	17.4000	18.00	-0.826%	63,036	-17.889%
2022-09-19	20.1500	20.1500	16.7700	18.15	-9.341%	97,921	-18.567%
2022-09-16	20.2400	20.7000	19.9600	20.02	-2.626%	26,755	-26.174%
2022-09-15	19.7000	20.5600	19.7000	20.56	-0.097%	7,252	-28.113%
2022-09-14	20.4600	20.9300	20.4300	20.58	+0.685%	9,471	-28.183%
2022-09-13	20.7500	21.2100	20.2800	20.44	-3.128%	7,975	-27.691%
2022-09-12	20.8100	21.1600	20.7850	21.10	+2.179%	12,152	-29.953%
2022-09-09	20.7900	20.9700	20.4400	20.65	-0.578%	6,758	-28.426%
2022-09-08	20.3600	21.1100	20.3600	20.77	+0.825%	8,555	-28.840%
2022-09-07	20.2000	20.8500	19.9900	20.60	+2.846%	11,926	-28.252%
2022-09-06	19.8300	20.3600	19.7900	20.03	+1.009%	16,891	-26.211%
2022-09-02	20.3100	20.4712	19.7300	19.83	-1.929%	18,308	-25.466%
2022-09-01	20.0100	20.2200	20.0100	20.22	-0.049%	11,174	-26.904%
2022-08-31	20.5050	20.5050	20.0001	20.23	-0.049%	7,535	-26.940%
2022-08-30	20.0700	20.5400	20.0400	20.24	+1.251%	8,996	-26.976%
2022-08-29	20.0700	20.3150	19.8200	19.99	-1.817%	8,409	-26.063%
2022-08-26	21.4400	21.4400	20.3600	20.36	-3.690%	9,647	-27.407%
2022-08-25	21.2200	21.3950	21.0500	21.14	+0.428%	8,910	-30.085%
2022-08-24	21.3500	21.3500	20.7500	21.05	-0.661%	8,058	-29.786%
2022-08-23	20.2600	21.8200	20.2600	21.19	+4.901%	26,484	-30.250%
2022-08-22	20.3300	20.3400	20.1150	20.20	-0.883%	4,215	-26.832%
2022-08-19	20.4100	20.5700	20.3500	20.38	-1.068%	4,260	-27.478%
2022-08-18	20.4000	20.6000	20.2500	20.60	+1.728%	5,610	-28.252%
2022-08-17	20.6900	20.8610	19.8200	20.25	-3.203%	17,705	-27.012%
2022-08-16	20.7200	20.9200	20.6100	20.92	+0.965%	11,337	-29.350%
2022-08-15	20.5500	20.8300	20.4300	20.72	+0.097%	8,499	-28.668%
2022-08-12	20.6500	20.7900	20.4500	20.70	+0.145%	9,927	-28.599%
2022-08-11	20.6700	20.7700	20.3300	20.67	0.000%	9,000	-28.495%
2022-08-10	20.2900	20.6700	20.1400	20.67	+3.765%	7,753	-28.495%
2022-08-09	20.2100	20.3100	19.7900	19.92	-2.257%	8,257	-25.803%
2022-08-08	20.9100	21.0500	20.3800	20.38	-1.451%	9,761	-27.478%
2022-08-05	20.6200	20.9900	20.5700	20.68	-1.383%	5,318	-28.530%
2022-08-04	20.2000	21.0500	20.2000	20.97	-0.143%	9,954	-29.518%
2022-08-03	21.0000	21.3000	20.5900	21.00	+1.156%	10,751	-29.619%
2022-08-02	20.6500	21.3300	20.6100	20.76	+0.290%	8,859	-28.805%
2022-08-01	20.5600	21.0000	20.4800	20.70	-0.193%	8,095	-28.599%
2022-07-29	20.5000	20.8700	20.5000	20.74	-0.144%	5,914	-28.737%
2022-07-28	20.6400	20.9700	20.5900	20.77	-0.527%	7,080	-28.840%
2022-07-27	20.6000	20.9021	20.3293	20.88	+2.554%	8,520	-29.215%
2022-07-26	20.4400	20.6100	20.3400	20.36	-1.117%	10,120	-27.407%
2022-07-25	21.1500	21.1500	20.2100	20.59	-2.278%	12,850	-28.218%
2022-07-22	21.5000	21.5000	21.0100	21.07	-2.000%	13,854	-29.853%
2022-07-21	21.3300	21.5000	21.1900	21.50	+0.327%	4,170	-31.256%
2022-07-20	21.3800	21.5000	21.1100	21.43	+0.234%	8,175	-31.031%
2022-07-19	21.4700	21.6000	21.3400	21.38	+0.517%	10,645	-30.870%
2022-07-18	21.6100	21.9699	21.2500	21.27	-1.528%	8,133	-30.512%
2022-07-15	21.5000	21.6000	21.1900	21.60	+2.906%	6,604	-31.574%
2022-07-14	20.5700	21.1700	20.3901	20.99	+1.011%	9,789	-29.586%
2022-07-13	20.9000	21.0400	20.7300	20.78	-1.889%	6,731	-28.874%
2022-07-12	21.0600	21.2900	20.8700	21.18	+0.284%	11,993	-30.217%
2022-07-11	20.9800	21.1500	20.9000	21.12	-0.236%	7,645	-30.019%
2022-07-08	21.3500	21.3500	20.8975	21.17	-0.843%	9,497	-30.184%
2022-07-07	21.2800	21.5899	20.8300	21.35	+1.089%	11,915	-30.773%
2022-07-06	21.1900	21.3800	20.8925	21.12	+0.571%	8,464	-30.019%
2022-07-05	20.8500	21.3000	20.6500	21.00	-0.709%	23,367	-29.619%
2022-07-01	20.8300	21.2700	20.8300	21.15	+1.196%	8,381	-30.118%
2022-06-30	20.8100	21.3200	20.7200	20.90	-0.665%	8,743	-29.282%
2022-06-29	21.0700	21.2100	20.7700	21.04	0.000%	14,191	-29.753%
2022-06-28	22.0500	22.0500	20.9650	21.04	-1.866%	10,696	-29.753%
2022-06-27	21.6900	21.8882	21.3500	21.44	-1.016%	11,131	-31.063%
2022-06-24	20.6900	21.6600	20.6900	21.66	+4.587%	67,424	-31.764%
2022-06-23	20.2800	20.7750	20.2800	20.71	+1.172%	9,510	-28.634%
2022-06-22	19.7700	20.5900	19.3532	20.47	+2.095%	24,046	-27.797%
2022-06-21	19.3200	20.1700	18.9735	20.05	+4.210%	22,123	-26.284%
2022-06-17	18.7400	19.2400	18.6300	19.24	+2.286%	26,851	-23.181%
2022-06-16	19.3300	19.3300	18.3000	18.81	-3.834%	18,832	-21.425%
2022-06-15	19.2000	19.6500	19.2000	19.56	+2.088%	16,092	-24.438%
2022-06-14	19.7500	19.7800	19.0300	19.16	-2.938%	20,813	-22.860%
2022-06-13	19.6000	19.8599	19.4100	19.74	-1.251%	25,343	-25.127%
2022-06-10	20.1300	20.3600	19.9100	19.99	-1.817%	15,314	-26.063%
2022-06-09	20.4900	20.5850	20.3600	20.36	-1.213%	12,214	-27.407%
2022-06-08	20.6200	20.7899	20.4800	20.61	-1.104%	12,756	-28.287%
2022-06-07	20.6100	20.9500	20.5800	20.84	+0.531%	19,963	-29.079%
2022-06-06	21.0400	21.1400	20.6800	20.73	-0.432%	15,590	-28.702%
2022-06-03	20.9900	21.3150	20.7200	20.82	-1.233%	15,570	-29.011%
2022-06-02	20.7600	21.1700	20.5050	21.08	+2.181%	10,738	-29.886%
2022-06-01	20.4800	20.9400	20.4800	20.63	+0.340%	11,337	-28.357%
2022-05-31	20.8200	21.0000	20.5600	20.56	-1.485%	7,730	-28.113%
2022-05-27	21.0100	21.3000	20.8600	20.87	-0.619%	18,419	-29.181%
2022-05-26	20.8000	21.4000	20.8000	21.00	+0.719%	15,656	-29.619%
2022-05-25	20.8400	21.2000	20.8400	20.85	-0.144%	11,997	-29.113%
2022-05-24	20.3200	21.0700	20.3200	20.88	+0.096%	15,894	-29.215%
2022-05-23	20.1500	21.1400	20.1500	20.86	+3.884%	29,381	-29.147%
2022-05-20	20.6500	20.7100	20.0000	20.08	-1.375%	12,711	-26.394%
2022-05-19	20.1500	20.8500	20.1500	20.36	+0.942%	17,019	-27.407%
2022-05-18	20.7100	20.7100	20.1400	20.17	-3.308%	14,646	-26.723%
2022-05-17	20.6500	21.0800	20.5850	20.86	+2.809%	8,508	-29.147%
2022-05-16	20.5500	20.8000	20.1000	20.29	-1.743%	15,413	-27.156%
2022-05-13	20.5500	20.8350	20.4400	20.65	+1.325%	12,173	-28.426%
2022-05-12	20.4400	20.7900	20.1000	20.38	-0.488%	20,450	-27.478%
2022-05-11	20.6700	20.8300	20.4000	20.48	-0.341%	17,500	-27.832%
2022-05-10	21.1400	21.4300	20.4000	20.55	-1.909%	17,964	-28.078%
2022-05-09	20.8200	21.0700	20.7300	20.95	+0.480%	14,449	-29.451%
2022-05-06	20.9300	21.5100	20.6200	20.85	+0.434%	23,951	-29.113%
2022-05-05	20.5300	21.1000	19.8900	20.76	+0.338%	102,349	-28.805%
2022-05-04	19.8500	20.7000	19.8500	20.69	+2.987%	14,166	-28.565%
2022-05-03	19.7400	20.2000	19.6900	20.09	+0.752%	9,781	-26.431%
2022-05-02	19.9000	20.3900	19.5200	19.94	-0.150%	31,124	-25.878%
2022-04-29	20.3100	20.7300	19.8600	19.97	-1.964%	16,590	-25.989%
2022-04-28	20.2400	20.7500	20.0700	20.37	+2.568%	15,951	-27.442%
2022-04-27	20.0700	20.3200	19.8600	19.86	-1.634%	26,694	-25.579%
2022-04-26	20.7400	20.9600	20.1000	20.19	-2.979%	19,075	-26.795%
2022-04-25	20.3600	20.8800	20.3600	20.81	+1.810%	19,360	-28.976%
2022-04-22	20.2200	20.8999	20.2200	20.44	-0.049%	26,657	-27.691%
2022-04-21	21.1300	21.3800	20.4300	20.45	-3.035%	17,112	-27.726%
2022-04-20	21.2000	21.5200	20.9100	21.09	+0.716%	69,349	-29.919%
2022-04-19	20.1800	21.2300	20.1800	20.94	+2.849%	39,120	-29.417%
2022-04-18	20.8600	20.9100	20.2100	20.36	-1.404%	23,647	-27.407%
2022-04-14	21.0000	21.1600	20.5200	20.65	-0.912%	27,783	-28.426%
2022-04-13	20.7300	21.3600	20.6873	20.84	+1.411%	32,121	-29.079%
2022-04-12	21.1200	21.8050	20.5000	20.55	-1.059%	25,705	-28.078%
2022-04-11	21.3400	21.5600	20.7200	20.77	-1.704%	27,109	-28.840%
2022-04-08	22.2900	22.4100	21.1300	21.13	-5.922%	10,467	-30.052%
2022-04-07	21.7400	22.4600	21.2600	22.46	+3.981%	21,386	-34.194%
2022-04-06	21.8800	22.1389	21.4000	21.60	-1.325%	16,104	-31.574%
2022-04-05	22.6500	22.6500	21.8500	21.89	-2.538%	11,599	-32.481%
2022-04-04	22.2400	22.7400	22.0700	22.46	+1.767%	17,834	-34.194%
2022-04-01	21.9000	22.4550	21.8900	22.07	-0.181%	17,834	-33.031%
2022-03-31	22.1900	22.2300	22.0000	22.11	+0.045%	7,577	-33.152%
2022-03-30	22.2800	22.3965	21.9600	22.10	-0.450%	10,646	-33.122%
2022-03-29	22.0500	22.5250	22.0500	22.20	+2.116%	9,018	-33.423%
2022-03-28	21.7500	21.8200	21.5700	21.74	-1.182%	11,924	-32.015%
2022-03-25	21.3300	22.1000	21.3300	22.00	+0.411%	11,686	-32.818%
2022-03-24	21.2000	21.9200	21.1700	21.91	+2.240%	14,150	-32.542%
2022-03-23	21.4000	21.5900	21.1500	21.43	+1.324%	15,533	-31.031%
2022-03-22	21.0300	21.8450	21.0300	21.15	+0.810%	32,295	-30.118%
2022-03-21	21.4200	21.6400	20.9800	20.98	-3.095%	23,957	-29.552%
2022-03-18	21.2800	21.8850	21.1400	21.65	+2.364%	27,501	-31.732%
2022-03-17	21.6800	22.0000	21.1500	21.15	-2.400%	25,888	-30.118%
2022-03-16	21.1100	22.2984	21.1100	21.67	+2.217%	19,902	-31.795%
2022-03-15	20.9000	21.6500	20.9000	21.20	+0.856%	22,889	-30.283%
2022-03-14	21.0100	21.4800	20.7225	21.02	+1.693%	26,550	-29.686%
2022-03-11	21.2400	21.7199	20.6700	20.67	-1.195%	18,585	-28.495%
2022-03-10	20.8500	21.2700	20.8400	20.92	-1.367%	20,327	-29.350%
2022-03-09	20.7500	21.5100	20.7500	21.21	+2.762%	8,635	-30.316%
2022-03-08	20.5900	21.2600	20.5900	20.64	+0.292%	29,435	-28.391%
2022-03-07	21.2900	21.3700	20.5800	20.58	-3.335%	16,790	-28.183%
2022-03-04	21.5700	21.5700	21.0100	21.29	-3.007%	7,292	-30.578%
2022-03-03	22.3100	22.3300	21.8700	21.95	-1.037%	8,097	-32.665%
2022-03-02	21.1700	22.2100	21.1700	22.18	+5.619%	11,021	-33.363%
2022-03-01	21.6900	21.6900	21.0000	21.00	-2.416%	17,748	-29.619%
2022-02-28	21.9000	22.0300	21.5000	21.52	-2.182%	11,922	-31.320%
2022-02-25	21.3900	22.2400	21.0900	22.00	+3.921%	11,725	-32.818%
2022-02-24	20.3600	21.2200	20.3600	21.17	+2.024%	12,128	-30.184%
2022-02-23	21.1200	21.4300	20.7500	20.75	-1.284%	10,712	-28.771%
2022-02-22	21.5800	21.5800	20.9900	21.02	-2.640%	12,328	-29.686%
2022-02-18	21.2100	21.8100	21.2100	21.59	+1.029%	17,919	-31.542%
2022-02-17	21.8500	22.0501	21.3700	21.37	-3.347%	18,548	-30.838%
2022-02-16	21.6000	22.2000	21.6000	22.11	+0.959%	13,185	-33.152%
2022-02-15	21.7000	22.1200	21.6900	21.90	+2.241%	15,061	-32.511%
2022-02-14	21.7500	21.7800	21.2700	21.42	-1.427%	22,917	-30.999%
2022-02-11	22.1000	22.5000	21.7300	21.73	-0.686%	11,026	-31.983%
2022-02-10	22.0100	22.5125	21.8300	21.88	-1.663%	14,975	-32.450%
2022-02-09	22.0000	22.3600	22.0000	22.25	+2.487%	17,825	-33.573%
2022-02-08	22.1800	22.4300	21.7100	21.71	-1.720%	10,269	-31.921%
2022-02-07	22.0100	22.2100	21.9200	22.09	-0.271%	16,265	-33.092%
2022-02-04	21.7000	22.5400	21.6500	22.15	-0.090%	20,693	-33.273%
2022-02-03	22.1600	22.5900	22.1600	22.17	-1.027%	13,553	-33.333%
2022-02-02	22.1000	22.8200	21.9900	22.40	+0.224%	18,279	-34.018%
2022-02-01	22.3100	22.4489	22.0400	22.35	-0.711%	18,392	-33.870%
2022-01-31	21.9000	22.8650	21.8900	22.51	+2.225%	17,410	-34.340%
2022-01-28	22.2300	22.2300	21.9200	22.02	-0.272%	7,468	-32.879%
2022-01-27	22.7300	22.7300	21.8100	22.08	-1.823%	2,797	-33.062%
2022-01-26	22.4700	23.1500	22.1600	22.49	+1.398%	11,341	-34.282%
2022-01-25	22.4600	22.7800	22.1200	22.18	-2.248%	13,780	-33.363%
2022-01-24	22.1300	22.7100	22.0100	22.69	-0.220%	20,532	-34.861%
2022-01-21	22.6800	23.1600	22.6200	22.74	+0.619%	17,149	-35.004%
2022-01-20	23.0100	24.0728	22.5400	22.60	-1.568%	15,748	-34.602%
2022-01-19	23.3300	23.3300	21.8100	22.96	-0.434%	27,168	-35.627%
2022-01-18	23.8000	23.9400	23.0600	23.06	-4.474%	13,915	-35.906%
2022-01-14	24.4300	24.5100	24.0200	24.14	-0.618%	15,569	-38.774%
2022-01-13	24.8500	24.8599	24.2800	24.29	-1.340%	7,354	-39.152%
2022-01-12	25.1200	25.2199	24.4700	24.62	-0.686%	14,339	-39.968%
2022-01-11	24.4700	25.2700	24.4700	24.79	+1.682%	14,420	-40.379%
2022-01-10	24.5900	24.5900	24.2900	24.38	-0.692%	8,955	-39.377%
2022-01-07	23.9400	25.0150	23.6700	24.55	+2.892%	18,335	-39.796%
2022-01-06	24.3000	24.3000	23.5900	23.86	-0.996%	11,208	-38.055%
2022-01-05	24.3500	24.6400	24.0200	24.10	-0.290%	13,153	-38.672%
2022-01-04	24.4300	24.6700	24.1250	24.17	-0.821%	18,411	-38.850%
2022-01-03	25.6100	25.7300	24.3700	24.37	-2.442%	8,016	-39.352%
2021-12-31	25.2900	25.7400	24.8900	24.98	-2.154%	19,605	-40.833%
2021-12-30	24.3500	25.7600	24.3500	25.53	+4.034%	19,487	-42.107%
2021-12-29	25.0000	25.0000	24.3450	24.54	-1.327%	28,430	-39.772%
2021-12-28	24.7900	25.1250	24.4600	24.87	+0.444%	13,934	-40.571%
2021-12-27	24.3500	25.1000	24.0226	24.76	+1.684%	15,337	-40.307%
2021-12-23	24.1900	24.4100	24.0200	24.35	+1.332%	11,969	-39.302%
2021-12-22	24.0000	24.0350	23.6400	24.03	+0.586%	26,211	-38.494%
2021-12-21	23.8700	24.3900	23.6500	23.89	-0.084%	24,530	-38.133%
2021-12-20	25.0100	25.0100	23.7073	23.91	-5.457%	12,100	-38.185%
2021-12-17	25.2400	25.4500	25.0700	25.29	+0.477%	23,152	-41.558%
2021-12-16	24.3200	25.3500	24.3200	25.17	+3.029%	21,121	-41.279%
2021-12-15	23.6600	24.5900	23.6600	24.43	+2.518%	19,063	-39.501%
2021-12-14	24.0000	24.2800	23.3100	23.83	-0.915%	37,912	-37.977%
2021-12-13	24.0000	24.4350	24.0000	24.05	-0.784%	20,755	-38.545%
2021-12-10	24.4700	24.4900	24.1200	24.24	-0.615%	15,004	-39.026%
2021-12-09	24.7500	24.8400	24.2000	24.39	-1.693%	10,735	-39.401%
2021-12-08	24.7400	24.9850	24.4200	24.81	+0.202%	9,155	-40.427%
2021-12-07	24.5000	25.1000	24.4850	24.76	+2.314%	10,199	-40.307%
2021-12-06	23.7500	24.7800	23.5700	24.20	+1.766%	28,935	-38.926%
2021-12-03	24.9900	25.1200	23.1900	23.78	-4.421%	23,000	-37.847%
2021-12-02	24.8500	25.1900	24.6100	24.88	+1.221%	10,011	-40.595%
2021-12-01	24.8700	25.4467	24.5800	24.58	+0.408%	14,440	-39.870%
2021-11-30	24.5900	25.0200	24.4668	24.48	-0.971%	22,268	-39.624%
2021-11-29	25.6100	25.6100	24.3700	24.72	-2.524%	27,779	-40.210%
2021-11-26	26.8700	26.8700	24.9200	25.36	-7.513%	26,138	-41.719%
2021-11-24	27.6000	27.8500	27.2100	27.42	-1.685%	17,062	-46.098%
2021-11-23	28.6300	28.6300	27.6445	27.89	-2.380%	16,322	-47.006%
2021-11-22	29.0100	29.8000	28.0590	28.57	-0.902%	43,843	-48.267%
2021-11-19	27.5700	29.3850	27.5700	28.83	+3.668%	40,450	-48.734%
2021-11-18	27.1500	28.2000	27.1500	27.81	+2.130%	25,958	-46.854%
2021-11-17	27.6100	27.6100	26.5300	27.23	-1.269%	27,666	-45.722%
2021-11-16	27.9100	27.9100	27.3900	27.58	-0.827%	24,877	-46.410%
2021-11-15	27.7300	28.1510	27.5000	27.81	+0.797%	27,096	-46.854%
2021-11-12	27.5100	27.6600	27.0050	27.59	-0.181%	26,085	-46.430%
2021-11-11	27.2600	28.1100	27.1500	27.64	+0.913%	20,827	-46.527%
2021-11-10	27.0000	27.5000	26.8958	27.39	+2.469%	28,506	-46.039%
2021-11-09	26.8025	27.0000	26.7300	26.73	-0.112%	17,017	-44.706%
2021-11-08	27.2000	27.2000	26.4300	26.76	-1.581%	27,039	-44.768%
2021-11-05	27.1500	27.1900	26.8500	27.19	+0.704%	24,511	-45.642%
2021-11-04	27.4400	27.4900	26.9200	27.00	-0.626%	14,523	-45.259%
2021-11-03	27.1200	27.4000	26.9650	27.17	-0.367%	13,680	-45.602%
2021-11-02	26.5900	27.3500	26.5400	27.27	+2.557%	28,722	-45.801%
2021-11-01	26.3000	26.8800	26.1200	26.59	+0.529%	23,506	-44.415%
2021-10-29	26.7800	27.1226	26.3350	26.45	-0.973%	33,543	-44.121%
2021-10-28	26.4800	26.8700	26.4700	26.71	+0.225%	5,168	-44.665%
2021-10-27	26.5400	27.3200	26.0800	26.65	+1.834%	4,179	-44.540%
2021-10-26	25.9900	27.5000	25.9900	26.17	-3.963%	30,940	-43.523%
2021-10-25	27.3500	27.5400	26.7193	27.25	+0.516%	11,616	-45.761%
2021-10-22	26.3000	27.1200	26.3000	27.11	+1.081%	3,412	-45.481%
2021-10-21	25.9800	27.0000	25.8900	26.82	+1.591%	11,875	-44.892%
2021-10-20	26.0000	27.5000	26.0000	26.40	-2.798%	21,171	-44.015%
2021-10-19	27.5300	27.5300	26.8000	27.16	-1.236%	23,301	-45.582%
2021-10-18	25.0000	28.0000	24.9800	27.50	+9.084%	19,354	-46.255%
2021-10-15	25.5100	25.8400	25.2100	25.21	+0.639%	8,048	-41.372%
2021-10-14	25.0000	25.7099	25.0000	25.05	+1.705%	3,718	-40.998%
2021-10-13	24.6800	25.1800	24.6200	24.63	-0.685%	14,139	-39.992%
2021-10-12	24.7200	25.1100	24.4301	24.80	+0.202%	10,237	-40.403%
2021-10-11	24.6500	25.2100	24.3010	24.75	+1.062%	6,902	-40.283%
2021-10-08	24.3700	24.7800	24.1950	24.49	-0.488%	20,199	-39.649%
2021-10-07	23.5700	25.2550	23.5700	24.61	+3.187%	29,868	-39.943%
2021-10-06	24.9500	24.9500	23.5000	23.85	-4.409%	19,165	-38.029%
2021-10-05	25.4900	25.9000	24.9500	24.95	-2.615%	7,541	-40.762%
2021-10-04	26.1000	26.4400	25.4200	25.62	-2.660%	9,049	-42.311%
2021-10-01	26.2700	27.0700	26.0801	26.32	-0.227%	5,744	-43.845%
2021-09-30	27.1800	27.5400	26.2500	26.38	-3.898%	38,610	-43.973%
2021-09-29	25.4700	27.4600	25.4300	27.45	+5.536%	7,948	-46.157%
2021-09-28	26.6200	26.6200	25.5400	26.01	-1.997%	9,919	-43.176%
2021-09-27	25.0400	27.2000	25.0400	26.54	+4.529%	17,157	-44.310%
2021-09-24	25.8300	26.6300	25.0300	25.39	-2.083%	20,948	-41.788%
2021-09-23	26.2400	26.8500	25.9300	25.93	-0.879%	19,331	-43.000%
2021-09-22	26.3800	27.0100	25.8150	26.16	+0.577%	11,196	-43.502%
2021-09-21	26.6500	27.3900	25.8300	26.01	-1.589%	9,921	-43.176%
2021-09-20	27.3000	27.6200	26.1400	26.43	-3.891%	19,014	-44.079%
2021-09-17	27.5300	27.7700	27.0300	27.50	-0.758%	36,286	-46.255%
2021-09-16	27.2600	27.9500	26.9800	27.71	+1.912%	19,591	-46.662%
2021-09-15	26.7400	27.8000	26.7400	27.19	+1.493%	17,660	-45.642%
2021-09-14	27.8600	27.8600	26.6900	26.79	-2.759%	18,248	-44.830%
2021-09-13	26.8300	28.0000	26.8300	27.55	+2.760%	15,884	-46.352%
2021-09-10	27.2400	27.3400	26.8100	26.81	+0.412%	7,477	-44.871%
2021-09-09	26.8300	27.1600	26.7000	26.70	-0.075%	9,108	-44.644%
2021-09-08	27.2200	27.7300	26.7000	26.72	-1.402%	9,612	-44.686%
2021-09-07	27.1100	27.4300	27.0300	27.10	-1.239%	12,846	-45.461%
2021-09-03	26.7800	27.4400	26.6200	27.44	+2.235%	11,597	-46.137%
2021-09-02	27.2700	27.7700	26.8400	26.84	-0.593%	6,875	-44.933%
2021-09-01	27.4700	27.5100	26.8300	27.00	-1.135%	11,899	-45.259%
2021-08-31	27.3700	27.7700	26.7487	27.31	+0.368%	4,978	-45.881%
2021-08-30	27.7550	27.9100	27.2100	27.21	-2.368%	12,636	-45.682%
2021-08-27	27.2900	28.1800	27.0492	27.87	+2.088%	19,737	-46.968%
2021-08-26	27.9700	28.1800	27.2900	27.30	-1.408%	11,672	-45.861%
2021-08-25	28.1600	28.2900	27.6500	27.69	-2.431%	21,312	-46.623%
2021-08-24	27.4900	28.5000	27.0426	28.38	+3.766%	22,364	-47.921%
2021-08-23	26.4000	28.0700	26.4000	27.35	+2.281%	35,340	-45.960%
2021-08-20	26.2400	27.0600	26.2400	26.74	+1.020%	8,702	-44.727%
2021-08-19	26.5100	26.5100	25.9500	26.47	-0.151%	10,476	-44.163%
2021-08-18	26.1900	26.8500	26.1700	26.51	+0.076%	9,855	-44.247%
2021-08-17	26.3400	26.5000	25.8900	26.49	-0.075%	13,501	-44.205%
2021-08-16	26.7300	26.7300	26.3700	26.51	-0.525%	10,023	-44.247%
2021-08-13	26.9350	27.0930	26.3500	26.65	-0.225%	7,842	-44.540%
2021-08-12	27.1900	27.1900	26.3400	26.71	-1.874%	8,512	-44.665%
2021-08-11	26.5000	27.2200	26.3800	27.22	+0.221%	5,901	-45.702%
2021-08-10	26.4700	27.1600	26.4700	27.16	+1.571%	15,430	-45.582%
2021-08-09	26.3100	26.9000	26.2600	26.74	+1.135%	15,182	-44.727%
2021-08-06	26.4400	27.2500	26.4400	26.44	-0.264%	13,036	-44.100%
2021-08-05	27.6600	27.6600	26.4500	26.51	-3.810%	13,656	-44.247%
2021-08-04	27.1700	27.7800	27.1700	27.56	+1.026%	14,869	-46.372%
2021-08-03	27.1500	28.0300	27.1500	27.28	+0.664%	5,168	-45.821%
2021-08-02	27.5700	28.0000	26.2900	27.10	+0.594%	21,849	-45.461%
2021-07-30	27.2300	27.7400	26.9400	26.94	-1.174%	6,287	-45.137%
2021-07-29	27.5000	27.7950	27.1106	27.26	0.000%	14,268	-45.781%
2021-07-28	27.6200	28.0500	27.0200	27.26	-0.656%	10,744	-45.781%
2021-07-27	27.4400	27.5000	26.6450	27.44	-0.254%	3,829	-46.137%
2021-07-26	27.5000	28.0000	27.0500	27.51	+0.769%	8,703	-46.274%
2021-07-23	27.5200	27.7600	27.3000	27.30	-0.799%	9,216	-45.861%
2021-07-22	27.9500	27.9800	26.8000	27.52	-1.433%	12,309	-46.294%
2021-07-21	26.3300	28.4100	26.0000	27.92	+7.179%	16,686	-47.063%
2021-07-20	24.9000	26.4306	24.8150	26.05	+4.283%	19,441	-43.263%
2021-07-19	23.9700	25.0200	23.4300	24.98	+2.798%	21,011	-40.833%
2021-07-16	25.5100	25.9590	24.2800	24.30	-3.953%	20,104	-39.177%
2021-07-15	24.7100	25.3000	24.7100	25.30	+1.281%	6,543	-41.581%
2021-07-14	25.5000	25.8800	24.6538	24.98	-2.269%	21,869	-40.833%
2021-07-13	26.2600	26.4100	24.6400	25.56	-1.956%	8,742	-42.175%
2021-07-12	26.2200	26.7900	25.8650	26.07	-1.138%	28,144	-43.306%
2021-07-09	26.3155	26.5000	25.6300	26.37	+2.647%	12,903	-43.951%
2021-07-08	25.3900	25.8500	24.9070	25.69	+0.156%	23,528	-42.468%
2021-07-07	25.3500	25.9800	25.0900	25.65	+1.948%	16,954	-42.378%
2021-07-06	25.9000	25.9000	24.9900	25.16	-2.857%	12,155	-41.256%
2021-07-02	25.9800	26.3500	25.7480	25.90	-0.270%	13,821	-42.934%
2021-07-01	25.1000	26.5000	24.5300	25.97	+3.466%	23,451	-43.088%
2021-06-30	24.7400	25.6200	24.5200	25.10	+0.844%	16,559	-41.116%
2021-06-29	25.0600	25.0600	24.7400	24.89	-0.758%	9,136	-40.619%
2021-06-28	25.6100	25.7200	24.8800	25.08	-1.065%	31,378	-41.069%
2021-06-25	25.4850	26.5000	25.2100	25.35	+1.157%	141,516	-41.696%
2021-06-24	25.0500	25.2499	24.8900	25.06	+1.008%	18,462	-41.022%
2021-06-23	24.2100	25.0900	24.1900	24.81	+1.889%	16,354	-40.427%
2021-06-22	24.0600	24.6350	24.0400	24.35	+0.828%	27,205	-39.302%
2021-06-21	23.8000	24.5600	23.8000	24.15	+1.599%	40,774	-38.799%
2021-06-18	24.2300	24.7700	23.4700	23.77	-3.998%	108,554	-37.821%
2021-06-17	24.9300	24.9600	24.3800	24.76	-0.482%	19,983	-40.307%
2021-06-16	24.7426	25.1100	24.7426	24.88	-0.560%	14,449	-40.595%
2021-06-15	24.7700	25.2300	24.5800	25.02	+0.442%	28,351	-40.927%
2021-06-14	24.4200	25.0000	24.4200	24.91	+2.007%	22,333	-40.666%
2021-06-11	24.5000	24.6200	24.1700	24.42	+0.329%	11,998	-39.476%
2021-06-10	24.2500	24.4907	24.0100	24.34	-0.205%	20,762	-39.277%
2021-06-09	24.2800	24.9100	24.2200	24.39	-0.205%	15,385	-39.401%
2021-06-08	24.8500	25.0700	24.4000	24.44	-1.253%	19,893	-39.525%
2021-06-07	24.1600	24.7900	23.6600	24.75	+1.894%	77,475	-40.283%
2021-06-04	24.6500	24.6500	24.1700	24.29	-0.451%	18,296	-39.152%
2021-06-03	24.3800	25.0500	24.1200	24.40	-0.489%	24,767	-39.426%
2021-06-02	24.4900	24.9275	24.1500	24.52	+0.698%	42,030	-39.723%
2021-06-01	25.2000	25.5800	24.3100	24.35	-4.920%	89,083	-39.302%
2021-05-28	27.0100	27.9700	25.1500	25.61	-13.216%	107,456	-42.288%
2021-05-27	29.2800	29.9400	28.8800	29.51	+1.027%	66,372	-49.915%
2021-05-26	28.9500	29.8600	28.5401	29.21	+1.038%	55,538	-49.401%
2021-05-25	28.6000	29.3900	27.6000	28.91	+2.047%	64,376	-48.876%
2021-05-24	28.1200	28.7400	27.4600	28.33	+1.323%	95,946	-47.829%
2021-05-21	27.0100	27.9600	26.8300	27.96	+4.916%	62,501	-47.139%
2021-05-20	26.4500	27.6000	26.2600	26.65	+0.188%	43,293	-44.540%
2021-05-19	26.6400	29.4400	26.0000	26.60	-0.075%	139,177	-44.436%
2021-05-18	25.7600	26.7500	25.5100	26.62	+3.660%	31,629	-44.478%
2021-05-17	25.5300	26.0000	24.8307	25.68	+0.864%	50,645	-42.445%
2021-05-14	25.0100	25.7600	24.6500	25.46	+1.881%	45,910	-41.948%
2021-05-13	24.3000	25.3400	24.2000	24.99	+3.478%	69,600	-40.856%
2021-05-12	23.2500	24.7700	23.2337	24.15	+3.338%	54,521	-38.799%
2021-05-11	22.2600	23.4600	22.2600	23.37	+3.042%	37,511	-36.757%
2021-05-10	22.5800	23.4000	22.5800	22.68	+0.487%	37,700	-34.832%
2021-05-07	22.0100	22.7600	21.6400	22.57	+2.825%	23,889	-34.515%
2021-05-06	21.5000	22.4800	21.0000	21.95	+3.246%	24,906	-32.665%
2021-05-05	20.6900	21.4431	20.8600	21.26	+2.015%	13,190	-30.480%
2021-05-04	20.2700	21.7100	20.2500	20.84	+3.527%	29,641	-29.079%
2021-05-03	19.8500	20.2500	19.1200	20.13	+2.287%	34,487	-26.577%
2021-04-30	18.5000	19.8699	18.5000	19.68	+5.184%	27,031	-24.898%
2021-04-29	18.2600	18.7100	18.1700	18.71	+2.185%	16,462	-21.005%
2021-04-28	18.1300	18.3200	18.1100	18.31	+0.771%	8,044	-19.279%
2021-04-27	18.8800	18.9400	18.1700	18.17	-3.248%	9,911	-18.657%
2021-04-26	18.6000	18.9500	18.5800	18.78	+1.349%	9,006	-21.299%
2021-04-23	18.4800	18.9800	18.4400	18.53	+1.757%	7,494	-20.237%
2021-04-22	18.2800	18.7900	18.2100	18.21	-1.194%	13,436	-18.836%
2021-04-21	18.3700	18.5750	18.3200	18.43	+0.765%	7,813	-19.805%

document.getElementById("ddytVn").onerror = function(){this.style.display='none';}; .dark-mode .Cvb3GC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cvb3GC{ color: #333333; background-color: white; border: 2px solid #333333; }GBLGAMCO Investors, Inc.stock NYSE

GBL
GAMCO Investors, Inc.
stock NYSE