Dark

GAMI
GAMCO INVESTORS INC A
stock OTC

EOD

Aug 10, 2026

25.20USD-1.176%(-0.30)4,906

Pre-market

0.00USD-100.000%(-24.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	25.300000	25.300000	25.100000	25.200000	-1.176%	4,906	0.000%
2026-08-06	25.250000	26.010000	25.070000	25.500000	+4.082%	10,502	-1.176%
2026-08-05	25.250000	25.260000	24.500000	24.500000	-1.606%	6,533	+2.857%
2026-08-03	24.350000	24.900000	24.350000	24.900000	-0.360%	6,956	+1.205%
2026-07-31	24.350000	24.990000	24.350000	24.990000	+3.052%	1,602	+0.840%
2026-07-29	24.250000	24.250000	24.250000	24.250000	0.000%	102	+3.918%
2026-07-28	24.260000	24.260000	24.250000	24.250000	-3.000%	2,089	+3.918%
2026-07-27	24.200000	25.000000	24.200000	25.000000	+3.306%	654	+0.800%
2026-07-24	24.200000	24.200000	24.200000	24.200000	0.000%	142	+4.132%
2026-07-23	24.200000	24.200000	24.200000	24.200000	0.000%	284	+4.132%
2026-07-22	24.100000	24.200000	24.100000	24.200000	+0.784%	1,674	+4.132%
2026-07-21	24.100000	24.100000	23.740000	24.011725	-0.366%	4,683	+4.949%
2026-07-20	24.200000	24.350000	24.100000	24.100000	-1.673%	2,211	+4.564%
2026-07-15	24.850000	25.000000	24.500000	24.510000	+0.041%	2,337	+2.815%
2026-07-14	24.100000	25.000000	24.100000	24.500000	+2.083%	3,182	+2.857%
2026-07-09	24.000000	24.000000	24.000000	24.000000	-3.382%	144	+5.000%
2026-07-08	24.840000	24.840000	24.715900	24.840000	+3.071%	618	+1.449%
2026-07-06	23.988000	24.100000	23.988000	24.100000	0.000%	210	+4.564%
2026-07-02	23.650000	24.100000	23.650000	24.100000	+2.510%	1,604	+4.564%
2026-07-01	23.510000	23.510000	23.510000	23.510000	-0.813%	231	+7.188%
2026-06-30	23.700000	23.702800	23.700000	23.702800	-0.825%	538	+6.317%
2026-06-29	23.750000	23.950000	23.750000	23.900000	+0.061%	889	+5.439%
2026-06-25	23.885435	23.885435	23.885435	23.885435	+0.995%	321	+5.504%
2026-06-24	23.650000	23.650000	23.500000	23.650000	-3.901%	11,569	+6.554%
2026-06-23	24.200000	24.610000	24.200000	24.610000	+2.885%	948	+2.397%
2026-06-22	24.310000	24.310000	23.900000	23.920000	-4.320%	1,880	+5.351%
2026-06-18	24.340000	25.150000	23.900000	25.000000	+3.050%	8,947	+0.800%
2026-06-17	24.300000	24.300000	24.260000	24.260000	-0.041%	3,160	+3.875%
2026-06-16	24.490000	24.500000	24.270000	24.270000	-0.939%	995	+3.832%
2026-06-15	24.250000	25.880000	24.250000	24.500000	+1.660%	3,428	+2.857%
2026-06-12	23.920000	24.760000	23.920000	24.100000	+2.466%	7,398	+4.564%
2026-06-11	22.890000	23.520000	22.890000	23.520000	+4.533%	532	+7.143%
2026-06-10	22.500000	22.500000	22.500000	22.500000	0.000%	5,001	+12.000%
2026-06-09	22.400000	22.570000	22.350000	22.500000	+0.671%	6,428	+12.000%
2026-06-08	22.400000	22.400000	22.350000	22.350000	0.000%	2,685	+12.752%
2026-06-05	22.350000	22.350000	22.350000	22.350000	-0.223%	806	+12.752%
2026-06-04	22.392191	22.434431	22.350000	22.400000	+0.224%	2,221	+12.500%
2026-06-03	22.350000	22.395000	22.350000	22.350000	0.000%	3,087	+12.752%
2026-06-01	22.250000	22.350000	22.250000	22.350000	0.000%	2,246	+12.752%
2026-05-29	22.350000	22.400000	22.325000	22.350000	-0.312%	13,117	+12.752%
2026-05-28	22.400000	22.420000	22.330000	22.420000	-0.311%	3,737	+12.400%
2026-05-26	22.500000	22.500000	22.370000	22.490000	-0.044%	4,170	+12.050%
2026-05-22	22.500000	22.500000	22.458200	22.500000	+0.852%	2,183	+12.000%
2026-05-21	22.550000	22.550000	22.310000	22.310000	-0.844%	5,652	+12.954%
2026-05-20	22.500000	22.500000	22.500000	22.500000	+1.948%	197	+12.000%
2026-05-19	23.250000	23.250000	22.070000	22.070000	-5.784%	16,277	+14.182%
2026-05-18	23.330000	23.425000	23.250000	23.425000	-0.107%	5,334	+7.577%
2026-05-15	23.530000	23.530000	23.450000	23.450000	-1.263%	6,450	+7.463%
2026-05-14	23.873800	23.873800	23.750000	23.750000	-0.382%	1,400	+6.105%
2026-05-13	23.841000	23.841000	23.841000	23.841000	+0.553%	276	+5.700%
2026-05-12	23.758600	23.758600	23.710000	23.710000	+0.466%	1,359	+6.284%
2026-05-11	23.880000	23.880000	23.600000	23.600000	-1.048%	3,406	+6.780%
2026-05-08	23.800000	23.850000	23.800000	23.850000	+1.017%	829	+5.660%
2026-05-07	23.800000	23.817000	23.610000	23.610000	-0.798%	1,230	+6.734%
2026-05-06	23.400000	23.800000	23.400000	23.800000	+2.366%	1,858	+5.882%
2026-05-05	23.250000	23.250000	23.250000	23.250000	0.000%	255	+8.387%
2026-05-04	23.250000	23.250000	23.250000	23.250000	-0.493%	405	+8.387%
2026-05-01	23.325000	23.365269	23.325000	23.365269	-0.039%	626	+7.852%
2026-04-30	23.374500	23.374500	23.374500	23.374500	+0.535%	173	+7.810%
2026-04-29	23.250000	23.250000	23.250000	23.250000	-0.215%	500	+8.387%
2026-04-28	23.300000	23.300000	23.300000	23.300000	-0.321%	127	+8.155%
2026-04-27	23.375000	23.375000	23.375000	23.375000	-0.616%	185	+7.807%
2026-04-24	23.250000	23.520000	23.250000	23.520000	+1.074%	301	+7.143%
2026-04-23	23.270000	23.270000	23.270000	23.270000	+0.043%	124	+8.294%
2026-04-22	23.600000	23.600000	23.260000	23.260000	-2.043%	1,619	+8.340%
2026-04-20	23.745000	23.745000	23.745000	23.745000	+0.614%	1,006	+6.128%
2026-04-17	23.480000	23.600000	23.480000	23.600000	+0.511%	10,390	+6.780%
2026-04-16	23.480000	23.480000	23.480000	23.480000	-0.043%	4,255	+7.325%
2026-04-15	23.480000	23.490000	23.480000	23.490000	+0.043%	2,723	+7.280%
2026-04-14	23.595000	23.595000	23.480000	23.480000	0.000%	12,881	+7.325%
2026-04-13	23.480000	23.980000	23.480000	23.480000	-0.889%	8,129	+7.325%
2026-04-10	23.480000	23.690600	23.480000	23.690600	-0.250%	1,435	+6.371%
2026-04-09	23.500000	23.750000	23.500000	23.750000	+1.064%	2,505	+6.105%
2026-04-08	23.700000	23.700000	23.500000	23.500000	+1.075%	4,373	+7.234%
2026-04-06	23.250000	23.250000	23.000000	23.250000	-0.129%	4,708	+8.387%
2026-04-02	23.450000	23.450000	23.250000	23.280000	-0.936%	1,766	+8.247%
2026-04-01	23.510000	23.510000	23.500000	23.500000	-2.083%	1,011	+7.234%
2026-03-31	24.000000	24.000000	24.000000	24.000000	+1.266%	352	+5.000%
2026-03-30	23.480000	23.700000	23.480000	23.700000	-4.165%	1,682	+6.329%
2026-03-26	23.480000	24.730000	23.480000	24.730000	+5.324%	1,199	+1.901%
2026-03-25	23.480000	23.590000	23.480000	23.480000	+1.207%	1,913	+7.325%
2026-03-24	23.200000	23.500000	23.180000	23.200000	-1.934%	16,762	+8.621%
2026-03-23	24.000000	24.150000	23.657500	23.657500	-0.389%	5,460	+6.520%
2026-03-20	24.550000	24.550000	23.350000	23.750000	-4.450%	3,236	+6.105%
2026-03-19	24.600000	24.856000	24.600000	24.856000	+1.000%	1,599	+1.384%
2026-03-18	24.650000	24.650000	24.610000	24.610000	-0.566%	1,486	+2.397%
2026-03-17	24.750000	24.750000	24.750000	24.750000	+0.406%	666	+1.818%
2026-03-16	24.807500	24.807500	24.650000	24.650000	-1.083%	1,000	+2.231%
2026-03-13	24.700000	24.920000	24.700000	24.920000	+1.058%	330	+1.124%
2026-03-10	24.920000	24.920000	24.630000	24.659000	-0.247%	1,577	+2.194%
2026-03-09	24.720000	24.720000	24.720000	24.720000	+0.488%	403	+1.942%
2026-03-06	24.750000	24.750000	24.600000	24.600000	-0.606%	404	+2.439%
2026-03-05	24.750000	24.750000	24.750000	24.750000	-1.000%	303	+1.818%
2026-02-27	25.000000	25.000000	24.990000	25.000000	+0.040%	13,284	+0.800%
2026-02-26	24.986400	25.000000	24.980000	24.990000	+0.040%	1,345	+0.840%
2026-02-25	24.995000	25.000000	24.980000	24.980000	+0.120%	1,002	+0.881%
2026-02-24	24.950000	24.950000	24.950000	24.950000	-0.100%	812	+1.002%
2026-02-23	24.800000	24.975000	24.800000	24.975000	-0.100%	947	+0.901%
2026-02-20	25.000000	25.000000	25.000000	25.000000	+0.040%	2,006	+0.800%
2026-02-19	24.600000	24.990000	24.600000	24.990000	-0.040%	3,005	+0.840%
2026-02-18	25.000000	25.000000	25.000000	25.000000	0.000%	475	+0.800%
2026-02-17	24.980000	25.000000	24.980000	25.000000	+0.030%	178,403	+0.800%
2026-02-13	24.990000	25.000000	24.990000	24.992500	-0.030%	109,103	+0.830%
2026-02-12	24.920000	25.000000	24.920000	25.000000	0.000%	51,081	+0.800%
2026-02-11	25.000000	25.000000	25.000000	25.000000	0.000%	1,802	+0.800%
2026-02-10	24.800000	25.000000	24.800000	25.000000	+1.317%	8,854	+0.800%
2026-02-04	24.675000	24.675000	24.675000	24.675000	+0.305%	231	+2.128%
2026-02-03	24.600000	24.600000	24.600000	24.600000	-1.521%	3,009	+2.439%
2026-02-02	24.960000	24.980000	24.960000	24.980000	+0.080%	934	+0.881%
2026-01-30	24.880000	24.960000	24.880000	24.960000	-0.160%	2,707	+0.962%
2026-01-29	24.940000	25.000000	24.880000	25.000000	+0.040%	7,512	+0.800%
2026-01-28	24.984000	25.000000	24.980000	24.990000	+0.040%	4,366	+0.840%
2026-01-27	24.980000	25.000000	24.980000	24.980000	-0.080%	3,838	+0.881%
2026-01-26	24.720000	25.000000	24.720000	25.000000	+1.133%	8,380	+0.800%
2026-01-23	24.760000	24.760000	24.720000	24.720000	-1.120%	1,020	+1.942%
2026-01-22	25.000000	25.000000	24.740000	25.000000	+0.200%	6,008	+0.800%
2026-01-21	25.000000	25.000000	24.950000	24.950000	+0.930%	15,111	+1.002%
2026-01-20	24.980000	25.020000	24.680000	24.720000	-1.120%	13,356	+1.942%
2026-01-16	24.980000	25.000000	24.980000	25.000000	0.000%	9,428	+0.800%
2026-01-15	25.320000	25.960000	24.980000	25.000000	-0.715%	25,844	+0.800%
2026-01-14	25.000000	25.297000	25.000000	25.180000	+0.720%	871	+0.079%
2026-01-13	25.000000	25.000000	24.820000	25.000000	0.000%	5,518	+0.800%
2026-01-12	24.960000	25.000000	24.800000	25.000000	0.000%	26,823	+0.800%
2026-01-09	25.000000	25.050000	25.000000	25.000000	-0.160%	64,002	+0.800%
2026-01-08	25.110000	25.110000	24.960000	25.040000	-0.635%	9,517	+0.639%
2026-01-07	25.100000	25.200000	25.000000	25.200000	+0.800%	5,107	0.000%
2026-01-06	24.700000	25.000000	24.700000	25.000000	+1.215%	4,166	+0.800%
2026-01-05	24.680000	24.700000	24.680000	24.700000	+0.611%	304	+2.024%
2026-01-02	24.440000	24.780000	24.440000	24.550000	+0.780%	21,233	+2.648%
2025-12-31	24.360000	24.360000	24.360000	24.360000	-2.560%	1,044	+3.448%
2025-12-30	24.500000	25.000000	24.440000	25.000000	+4.037%	3,000	+0.800%
2025-12-29	24.890000	24.890000	24.020000	24.030000	-2.713%	51,169	+4.869%
2025-12-26	24.700000	24.700000	24.700000	24.700000	0.000%	1,004	+2.024%
2025-12-24	24.450000	24.700000	24.450000	24.700000	+0.816%	2,705	+2.024%
2025-12-23	24.360000	24.500000	24.360000	24.500000	-1.606%	2,707	+2.857%
2025-12-22	24.550000	24.970000	24.322500	24.900000	+1.426%	6,240	+1.205%
2025-12-19	24.990000	24.990000	24.240000	24.550000	+0.204%	4,135	+2.648%
2025-12-18	24.435000	24.500000	24.435000	24.500000	+1.998%	456	+2.857%
2025-12-17	24.770000	24.770000	24.000000	24.020000	-3.041%	206,800	+4.913%
2025-12-16	24.785000	24.785000	24.773400	24.773400	-0.059%	439	+1.722%
2025-12-15	24.770000	24.788000	24.770000	24.788000	+0.032%	2,663	+1.662%
2025-12-12	25.000000	25.000000	24.780000	24.780000	-0.562%	2,152	+1.695%
2025-12-11	24.980000	24.980000	24.900000	24.920000	-0.320%	3,840	+1.124%
2025-12-10	24.980000	25.000000	24.980000	25.000000	+0.200%	9,143	+0.800%
2025-12-09	24.980000	24.980000	24.920000	24.950000	-0.080%	3,845	+1.002%
2025-12-08	24.880000	24.970000	24.590000	24.970000	+0.241%	2,544	+0.921%
2025-12-05	25.000000	25.000000	24.910000	24.910000	-0.360%	3,860	+1.164%
2025-12-04	24.996600	25.000000	24.890000	25.000000	0.000%	1,973	+0.800%
2025-12-03	25.000000	25.000000	24.980000	25.000000	0.000%	7,071	+0.800%
2025-12-02	24.960000	25.000000	24.870000	25.000000	+0.160%	11,507	+0.800%
2025-12-01	25.000000	25.000000	24.870000	24.960000	-0.200%	3,310	+0.962%
2025-11-28	24.960000	25.010000	24.960000	25.010000	+0.040%	1,928	+0.760%
2025-11-26	25.000000	25.000000	25.000000	25.000000	+0.200%	2,811	+0.800%
2025-11-25	24.990000	24.990000	24.940000	24.950000	+0.040%	10,185	+1.002%
2025-11-24	24.690000	25.000000	24.690000	24.940000	+1.796%	8,482	+1.043%
2025-11-21	24.520000	24.520000	24.500000	24.500000	0.000%	630	+2.857%
2025-11-20	24.500000	24.500000	24.500000	24.500000	-0.423%	503	+2.857%
2025-11-19	24.500000	24.604000	24.500000	24.604000	-0.389%	402	+2.422%
2025-11-18	24.670000	24.700000	24.570800	24.700000	-0.763%	855	+2.024%
2025-11-17	23.990000	25.420000	23.930000	24.890000	+3.493%	3,553	+1.245%
2025-11-14	24.200000	24.239100	24.050000	24.050000	-3.762%	4,351	+4.782%
2025-11-13	24.480000	24.990000	24.480000	24.990000	+0.988%	859	+0.840%
2025-11-12	24.745600	24.745600	24.745600	24.745600	+0.185%	278	+1.836%
2025-11-11	24.700000	24.700000	24.700000	24.700000	0.000%	3,649	+2.024%
2025-11-10	24.500000	24.700000	24.500000	24.700000	+1.898%	365	+2.024%
2025-11-07	24.418500	24.418500	24.240000	24.240000	-2.061%	1,262	+3.960%
2025-11-06	24.750000	24.750000	24.240000	24.750000	-0.089%	1,213	+1.818%
2025-11-05	24.240000	25.020000	24.240000	24.772000	+2.068%	1,441	+1.728%
2025-11-04	24.490000	25.120000	24.270000	24.270000	-0.369%	2,512	+3.832%
2025-11-03	24.380000	24.380000	24.360000	24.360000	-0.733%	1,325	+3.448%
2025-10-31	24.540000	24.540000	24.540000	24.540000	+0.822%	140	+2.689%
2025-10-30	24.910000	24.910000	24.340000	24.340000	-2.640%	4,087	+3.533%
2025-10-29	24.995000	25.000000	24.900000	25.000000	+0.040%	3,616	+0.800%
2025-10-28	25.450000	25.450000	24.990000	24.990000	+0.040%	710	+0.840%
2025-10-27	25.010000	25.010000	24.980000	24.980000	+0.040%	5,340	+0.881%
2025-10-24	24.990000	25.420000	24.970000	24.970000	+0.889%	2,019	+0.921%
2025-10-23	24.750000	24.750000	24.750000	24.750000	+2.273%	521	+1.818%
2025-10-22	23.976000	25.320000	23.976000	24.200000	+1.002%	5,770	+4.132%
2025-10-21	23.970000	24.000000	23.880000	23.960000	+0.125%	3,529	+5.175%
2025-10-20	23.830000	24.000000	23.830000	23.930000	+0.462%	1,011	+5.307%
2025-10-17	24.000000	24.000000	23.770000	23.820000	-0.750%	1,008	+5.793%
2025-10-16	23.920000	24.000000	23.720000	24.000000	+0.083%	3,821	+5.000%
2025-10-15	23.980000	23.980000	23.980000	23.980000	+0.039%	152	+5.088%
2025-10-14	23.970600	23.970600	23.970600	23.970600	+0.170%	263	+5.129%
2025-10-13	23.930000	23.930000	23.930000	23.930000	+0.042%	423	+5.307%
2025-10-10	24.150000	24.150000	23.920000	23.920000	0.000%	539	+5.351%
2025-10-09	23.920000	24.400000	23.920000	23.920000	-0.952%	2,659	+5.351%
2025-10-08	23.750000	24.150000	23.750000	24.150000	+1.684%	5,177	+4.348%
2025-10-07	23.380000	23.750000	23.320000	23.750000	+1.496%	4,287	+6.105%
2025-10-06	23.280000	23.400000	23.280000	23.400000	0.000%	4,729	+7.692%
2025-10-03	23.100000	23.400000	23.100000	23.400000	+0.645%	18,912	+7.692%
2025-10-02	23.200000	23.250000	23.200000	23.250000	+2.198%	928	+8.387%
2025-10-01	23.000000	23.050000	22.500000	22.750000	-2.066%	14,994	+10.769%
2025-09-30	23.100000	23.230000	23.100000	23.230000	+1.000%	2,095	+8.480%
2025-09-29	22.965000	23.041500	22.965000	23.000000	+1.099%	1,460	+9.565%
2025-09-26	22.780000	22.780000	22.750000	22.750000	-1.001%	2,109	+10.769%
2025-09-25	23.000000	23.000000	22.980000	22.980000	-0.087%	1,003	+9.661%
2025-09-24	22.850000	23.080000	22.820000	23.000000	+0.966%	8,640	+9.565%
2025-09-23	23.030000	23.030000	22.760000	22.780000	-0.567%	7,325	+10.623%
2025-09-22	23.180000	23.210000	22.910000	22.910000	-0.823%	11,399	+9.996%
2025-09-19	23.430000	23.430000	23.060000	23.100000	-1.366%	17,620	+9.091%
2025-09-18	23.650000	24.000000	23.280000	23.420000	+0.085%	34,321	+7.600%
2025-09-17	23.930000	23.930000	23.400000	23.400000	-2.378%	32,149	+7.692%
2025-09-16	24.300000	24.300000	23.930000	23.970000	-0.622%	6,428	+5.131%
2025-09-15	24.150000	24.150000	24.050000	24.120000	-0.289%	6,446	+4.478%
2025-09-12	24.390000	24.450000	24.190000	24.190000	-0.820%	13,604	+4.175%
2025-09-11	24.340000	24.390000	24.290000	24.390000	+0.366%	12,158	+3.321%
2025-09-10	24.260000	24.301000	24.180000	24.301000	-0.037%	13,989	+3.699%
2025-09-09	24.380000	24.380000	24.080000	24.310000	-0.491%	17,704	+3.661%
2025-09-08	24.550000	24.550000	24.400000	24.430000	-0.489%	8,835	+3.152%
2025-09-05	24.550000	24.550000	24.550000	24.550000	+0.615%	1,012	+2.648%
2025-09-04	24.350000	24.400000	24.330000	24.400000	+0.370%	5,953	+3.279%
2025-09-03	24.400000	24.400000	24.310000	24.310000	-0.369%	8,795	+3.661%
2025-09-02	24.440000	24.450000	24.400000	24.400000	-0.164%	27,824	+3.279%
2025-08-29	24.910000	24.910000	24.250000	24.440000	-2.240%	4,245	+3.110%
2025-08-28	25.000000	25.000000	25.000000	25.000000	0.000%	13,851	+0.800%
2025-08-27	25.100000	25.100000	24.100000	25.000000	-0.398%	24,477	+0.800%
2025-08-26	24.860000	25.510000	24.860000	25.100000	0.000%	5,359	+0.398%
2025-08-25	25.100000	25.100000	25.080000	25.100000	+0.080%	7,794	+0.398%
2025-08-22	25.700000	25.700000	25.020000	25.080000	+0.320%	3,651	+0.478%
2025-08-21	24.650000	25.000000	24.650000	25.000000	+2.459%	9,630	+0.800%
2025-08-20	24.366000	24.400000	24.340000	24.400000	0.000%	1,402	+3.279%
2025-08-19	24.380000	24.400000	24.380000	24.400000	+0.910%	2,383	+3.279%
2025-08-15	24.260000	24.260000	24.180000	24.180000	-0.330%	5,402	+4.218%
2025-08-14	24.260000	24.260000	24.260000	24.260000	-0.247%	201	+3.875%
2025-08-13	24.320000	24.320000	24.320000	24.320000	+0.041%	245	+3.618%
2025-08-12	24.680000	24.680000	24.260000	24.310000	-1.339%	9,650	+3.661%
2025-08-11	24.500000	24.640000	24.500000	24.640000	+1.566%	446	+2.273%
2025-08-08	24.390000	24.390000	24.260000	24.260000	-0.533%	437	+3.875%
2025-08-07	23.810000	24.640000	23.710000	24.390000	+2.050%	1,190	+3.321%
2025-08-06	23.580000	23.900000	23.500000	23.900000	+4.321%	12,260	+5.439%
2025-08-05	23.010000	23.116500	22.910000	22.910000	-0.391%	10,948	+9.996%
2025-08-04	23.700000	23.700000	22.860000	23.000000	-3.766%	10,369	+9.565%
2025-08-01	23.550000	23.900000	23.510000	23.900000	-0.500%	4,000	+5.439%
2025-07-31	24.360000	24.360000	23.800000	24.020000	-1.638%	9,090	+4.913%
2025-07-30	24.250000	24.420000	24.250000	24.420000	+0.139%	582	+3.194%
2025-07-29	24.240000	24.386000	24.240000	24.386000	+0.271%	759	+3.338%
2025-07-28	24.350000	24.350000	24.320000	24.320000	-0.694%	704	+3.618%
2025-07-25	24.490000	24.490000	24.490000	24.490000	+0.990%	220	+2.899%
2025-07-24	24.240000	24.250000	24.240000	24.250000	-0.574%	1,158	+3.918%
2025-07-23	24.390000	24.390000	24.390000	24.390000	+0.370%	637	+3.321%
2025-07-22	24.360000	24.450000	24.250000	24.300000	+0.330%	5,855	+3.704%
2025-07-21	24.250000	24.250000	24.220000	24.220000	-1.143%	2,689	+4.046%
2025-07-18	24.200000	24.500000	24.200000	24.500000	+1.323%	613	+2.857%
2025-07-17	24.200000	24.200000	24.110000	24.180000	+0.041%	1,312	+4.218%
2025-07-16	24.110000	24.200000	24.110000	24.170000	+0.124%	4,388	+4.261%
2025-07-15	24.140000	24.140000	24.140000	24.140000	0.000%	1,927	+4.391%
2025-07-14	24.140000	24.140000	24.140000	24.140000	-0.165%	295	+4.391%
2025-07-11	24.180000	24.180000	24.180000	24.180000	+0.290%	877	+4.218%
2025-07-10	24.110000	24.110000	24.110000	24.110000	-0.083%	120	+4.521%
2025-07-09	24.180000	24.180000	24.100000	24.130000	-0.740%	9,361	+4.434%
2025-07-08	24.160000	24.310000	24.160000	24.310000	+0.041%	13,335	+3.661%
2025-07-07	24.300000	24.300000	24.300000	24.300000	+0.621%	252	+3.704%
2025-07-03	24.500000	24.500000	24.080000	24.150000	+0.625%	18,962	+4.348%
2025-07-02	23.500000	24.500000	23.170000	24.000000	+4.348%	8,407	+5.000%
2025-07-01	24.110000	24.110000	23.000000	23.000000	-4.762%	675	+9.565%
2025-06-30	24.150000	24.250000	24.150000	24.150000	0.000%	4,381	+4.348%
2025-06-27	24.280000	24.500000	24.150000	24.150000	-0.412%	8,785	+4.348%
2025-06-26	24.410000	24.410000	24.080000	24.250000	-0.615%	2,516	+3.918%
2025-06-25	24.700000	24.700000	24.400000	24.400000	-0.813%	1,112	+3.279%
2025-06-24	24.740000	24.740000	24.600000	24.600000	-1.600%	259	+2.439%
2025-06-23	24.000000	25.000000	24.000000	25.000000	+0.040%	2,652	+0.800%
2025-06-20	24.000000	24.990000	24.000000	24.990000	+3.094%	9,591	+0.840%
2025-06-18	23.990000	24.240000	23.990000	24.240000	-0.041%	1,981	+3.960%
2025-06-17	24.250000	24.250000	24.250000	24.250000	+1.464%	300	+3.918%
2025-06-16	23.900000	23.900000	23.900000	23.900000	-0.417%	705	+5.439%
2025-06-13	24.350000	24.350000	24.000000	24.000000	-3.962%	3,127	+5.000%
2025-06-11	24.340000	24.990000	24.340000	24.990000	+2.882%	308	+0.840%
2025-06-10	24.240000	24.500000	24.240000	24.290000	-2.801%	356	+3.746%
2025-06-09	24.970000	25.020000	24.970000	24.990000	-0.040%	5,632	+0.840%
2025-06-05	24.450000	25.000000	24.450000	25.000000	+0.888%	550	+0.800%
2025-06-04	24.780000	24.780000	24.780000	24.780000	-0.482%	254	+1.695%
2025-06-03	24.320000	24.900000	24.000000	24.900000	+4.053%	1,441	+1.205%
2025-06-02	23.860000	24.000000	23.860000	23.930000	-0.540%	603	+5.307%
2025-05-30	24.090000	24.090000	24.060000	24.060000	-1.676%	484	+4.738%
2025-05-29	23.920000	24.470000	23.920000	24.470000	+4.083%	1,003	+2.983%
2025-05-28	23.490000	23.510000	23.490000	23.510000	-2.001%	439	+7.188%
2025-05-27	23.990000	23.990000	23.990000	23.990000	+1.868%	110	+5.044%
2025-05-23	23.520000	23.550000	23.480000	23.550000	-0.842%	3,303	+7.006%
2025-05-22	23.540000	23.750000	23.540000	23.750000	+0.126%	1,811	+6.105%
2025-05-21	23.720000	23.720000	23.720000	23.720000	-0.336%	428	+6.239%
2025-05-20	23.700000	23.800000	23.700000	23.800000	+0.933%	1,063	+5.882%
2025-05-19	23.580000	23.580000	23.580000	23.580000	+1.682%	143	+6.870%
2025-05-16	22.990000	23.190000	22.980000	23.190000	+0.826%	305	+8.668%
2025-05-15	23.590000	23.590000	22.980000	23.000000	-4.207%	3,875	+9.565%
2025-05-14	24.045000	24.150000	22.540000	24.010000	-1.234%	8,101	+4.956%
2025-05-13	23.519000	24.310000	23.330000	24.310000	+5.011%	821	+3.661%
2025-05-12	22.440000	23.260000	22.440000	23.150000	+2.117%	2,565	+8.855%
2025-05-09	21.987500	22.670000	21.620000	22.670000	+3.045%	301	+11.160%
2025-05-08	21.700000	22.000000	21.010000	22.000000	+3.675%	15,545	+14.545%
2025-05-07	21.421500	21.421500	21.220100	21.220100	-0.141%	742	+18.755%
2025-05-06	21.250000	21.250000	21.250000	21.250000	-1.163%	488	+18.588%
2025-05-05	21.250000	21.622500	21.250000	21.500000	-2.184%	1,558	+17.209%
2025-05-02	21.759500	21.980000	21.759500	21.980000	+1.618%	810	+14.650%
2025-05-01	21.250000	21.630000	21.250000	21.630000	-1.143%	327	+16.505%
2025-04-30	21.210000	21.880000	21.210000	21.880000	-0.046%	1,464	+15.174%
2025-04-29	21.910000	22.025000	21.210000	21.890000	0.000%	7,542	+15.121%
2025-04-24	20.650000	21.890000	20.650000	21.890000	+6.885%	600	+15.121%
2025-04-23	20.730000	21.000000	20.480000	20.480000	+1.336%	2,109	+23.047%
2025-04-22	20.592500	20.592500	20.180000	20.210000	+1.558%	1,172	+24.691%
2025-04-21	20.660000	20.720000	19.290000	19.900000	-7.442%	6,936	+26.633%
2025-04-17	21.500000	21.500000	20.550000	21.500000	+2.381%	1,648	+17.209%
2025-04-16	21.000000	21.000000	21.000000	21.000000	+0.962%	343	+20.000%
2025-04-15	20.570000	21.000000	20.570000	20.800000	-0.716%	641	+21.154%
2025-04-14	21.000000	21.000000	20.200000	20.950000	+3.227%	1,258	+20.286%
2025-04-11	20.295000	20.295000	20.295000	20.295000	-3.357%	333	+24.169%
2025-04-10	21.000000	21.000000	20.140000	21.000000	+0.962%	1,672	+20.000%
2025-04-09	19.880000	20.800000	19.880000	20.800000	+3.792%	2,923	+21.154%
2025-04-08	21.250000	21.300000	20.040000	20.040000	-2.244%	17,560	+25.749%
2025-04-07	21.190000	21.190000	20.500000	20.500000	-7.574%	4,399	+22.927%
2025-04-04	22.605000	22.605000	22.180000	22.180000	-3.733%	573	+13.616%
2025-04-03	23.040000	23.040000	23.040000	23.040000	0.000%	113	+9.375%
2025-04-02	22.750000	23.040000	22.750000	23.040000	0.000%	2,559	+9.375%
2025-04-01	22.785000	23.040000	22.250000	23.040000	-0.346%	2,231	+9.375%
2025-03-31	23.340000	23.400000	23.120000	23.120000	-2.282%	1,686	+8.997%
2025-03-28	23.700000	23.700000	23.650000	23.660000	-0.169%	3,178	+6.509%
2025-03-27	23.900000	23.925000	23.700000	23.700000	0.000%	4,072	+6.329%
2025-03-24	24.070000	24.070000	23.700000	23.700000	-1.619%	1,605	+6.329%
2025-03-21	24.100000	24.100000	24.090000	24.090000	+0.543%	1,002	+4.608%
2025-03-20	24.060000	24.060000	23.960000	23.960000	-0.416%	7,673	+5.175%
2025-03-19	24.060000	24.060000	24.060000	24.060000	-0.661%	175	+4.738%
2025-03-17	24.220000	24.220000	24.040000	24.220000	-0.778%	730	+4.046%
2025-03-12	24.500000	24.500000	24.410000	24.410000	-0.367%	651	+3.236%
2025-03-11	24.750000	24.770000	24.500000	24.500000	-1.961%	792	+2.857%
2025-03-07	24.800000	24.990000	24.750000	24.990000	-1.420%	583	+0.840%
2025-03-04	25.000000	25.350000	25.000000	25.350000	+1.400%	1,573	-0.592%
2025-03-03	24.620000	25.020000	24.620000	25.000000	0.000%	1,360	+0.800%
2025-02-28	24.430000	25.000000	24.420000	25.000000	+0.160%	1,945	+0.800%
2025-02-27	25.010000	25.010000	24.950000	24.960000	-0.676%	6,115	+0.962%
2025-02-26	25.450000	25.450000	24.970000	25.130000	-1.686%	819	+0.279%
2025-02-25	25.034600	25.561000	25.034600	25.561000	+0.239%	606	-1.412%
2025-02-24	24.780000	25.500000	24.770000	25.500000	+2.947%	1,958	-1.176%
2025-02-21	24.790000	24.790000	24.670000	24.770000	-0.920%	1,045	+1.736%
2025-02-20	25.000000	25.000000	25.000000	25.000000	+0.482%	270	+0.800%
2025-02-18	25.550000	25.550000	23.030000	24.880000	-4.123%	14,836	+1.286%
2025-02-14	25.590000	25.950000	25.590000	25.950000	-3.496%	801	-2.890%
2025-02-13	25.040000	26.890000	25.040000	26.890000	+7.560%	2,116	-6.285%
2025-02-12	24.850000	25.000000	24.850000	25.000000	-0.912%	1,890	+0.800%
2025-02-11	24.820000	25.230000	24.820000	25.230000	+1.244%	1,198	-0.119%
2025-02-10	24.630000	25.040000	24.630000	24.920000	+0.646%	9,070	+1.124%
2025-02-07	24.500000	24.800000	24.410000	24.760000	-1.118%	31,559	+1.777%
2025-02-06	24.000000	25.040000	24.000000	25.040000	+4.333%	256,958	+0.639%
2025-02-05	23.950000	24.000000	23.950000	24.000000	+3.137%	190,233	+5.000%
2025-02-04	23.270000	23.270000	23.270000	23.270000	-2.677%	233	+8.294%
2025-01-31	23.890000	23.930000	23.890000	23.910000	+5.099%	1,080	+5.395%
2025-01-30	22.750000	22.750000	22.750000	22.750000	-1.558%	276	+10.769%
2025-01-29	23.110000	23.110000	23.110000	23.110000	-2.066%	466	+9.044%
2025-01-28	23.500000	23.597500	23.500000	23.597500	-1.636%	478	+6.791%
2025-01-27	23.080000	23.990000	23.080000	23.990000	+2.085%	645	+5.044%
2025-01-24	23.200000	23.500000	23.200000	23.500000	+1.864%	941	+7.234%
2025-01-23	23.430000	23.430000	23.000000	23.070000	+3.639%	5,971	+9.233%
2025-01-22	23.360000	23.360000	22.260000	22.260000	-4.709%	2,708	+13.208%
2025-01-21	23.400000	23.400000	23.060000	23.360000	+1.301%	764	+7.877%
2025-01-17	23.060000	23.740000	23.050000	23.060000	+0.043%	1,859	+9.280%
2025-01-16	23.850000	23.850000	23.050000	23.050000	-0.775%	1,375	+9.328%
2025-01-15	23.380000	23.380000	23.230000	23.230000	-3.047%	468	+8.480%
2025-01-14	23.960000	23.960000	23.960000	23.960000	+5.088%	202	+5.175%
2025-01-13	22.800000	22.800000	22.800000	22.800000	-2.146%	279	+10.526%
2025-01-10	23.910000	23.910000	23.300000	23.300000	-2.755%	525	+8.155%
2025-01-08	24.050000	24.050000	23.900000	23.960000	-0.581%	10,235	+5.175%
2025-01-07	24.100000	24.100000	24.100000	24.100000	-0.413%	1,481	+4.564%
2025-01-06	24.355000	24.355000	24.200000	24.200000	+0.249%	1,249	+4.132%
2025-01-03	23.450000	24.150000	23.250000	24.140000	+0.021%	7,002	+4.391%
2025-01-02	23.990000	24.135000	23.990000	24.135000	-0.186%	635	+4.413%
2024-12-31	24.350000	24.350000	24.180000	24.180000	-0.902%	9,162	+4.218%
2024-12-30	25.000000	25.000000	23.250000	24.400000	+1.161%	458,030	+3.279%
2024-12-27	24.120000	24.120000	24.102500	24.120000	0.000%	931	+4.478%
2024-12-26	24.250000	24.250000	23.770000	24.120000	-0.372%	2,239	+4.478%
2024-12-23	24.210000	24.210000	24.210000	24.210000	-0.041%	370	+4.089%
2024-12-20	24.400000	24.400000	24.050000	24.220000	-1.143%	2,907	+4.046%

.dark-mode .bLfLY0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bLfLY0{ color: #333333; background-color: white; border: 2px solid #333333; }GAMIGAMCO INVESTORS INC Astock OTC

GAMI
GAMCO INVESTORS INC A
stock OTC