Gamco Investors Inc (GBL) Historical Stock Data

15.55 ↑0.00 (0.00%)

As of October 6, 2022, 4:43pm EST.

Historical Data

In the past 30 trading days, GBL is down -0.83% a day on average. There have been 14 days where Gamco Investors Inc closed green and 16 days where GBL closed red.

Date	Open	Close	Change	Low	High	Volume
2022-12-02	15.40	15.55	↑$0.15 (0.97%)	15.40	15.75	8.40K
2022-10-12	14.52	14.53	↑$0.01 (0.07%)	14.51	14.98	25.34K
2022-10-11	14.60	14.43	↓$0.17 (-1.16%)	14.41	15.00	30.04K
2022-10-06	16.22	14.78	↓$1.44 (-8.88%)	14.45	16.22	1.23M
2022-10-05	16.83	16.10	↓$0.73 (-4.34%)	15.73	16.83	244.72K
2022-10-04	17.51	17.41	↓$0.10 (-0.57%)	17.20	17.51	28.74K
2022-10-03	17.40	17.20	↓$0.20 (-1.15%)	17.07	17.45	17.61K
2022-09-30	17.06	17.05	↓$0.01 (-0.06%)	17.01	17.30	28.22K
2022-09-29	16.93	17.04	↑$0.11 (0.65%)	16.72	17.19	38.54K
2022-09-28	17.08	17.25	↑$0.17 (1.00%)	16.73	17.44	30.17K
2022-09-27	16.31	17.09	↑$0.78 (4.78%)	16.31	17.21	126.34K
2022-09-26	15.59	16.30	↑$0.71 (4.55%)	15.55	16.70	32.29K
2022-09-23	16.25	15.41	↓$0.84 (-5.17%)	15.05	16.50	321K
2022-09-22	17.21	16.64	↓$0.57 (-3.31%)	16.29	17.50	50.52K
2022-09-21	17.92	17.26	↓$0.66 (-3.68%)	17.26	18.10	54.89K
2022-09-20	17.95	18.00	↑$0.05 (0.28%)	17.50	18.10	63.04K
2022-09-19	20.15	18.15	↓$2.00 (-9.93%)	16.77	20.15	97.92K
2022-09-16	20.24	20.02	↓$0.22 (-1.09%)	19.90	20.70	26.76K
2022-09-15	20.46	20.56	↑$0.10 (0.49%)	19.70	20.56	7.23K
2022-09-14	20.46	20.58	↑$0.12 (0.59%)	20.43	20.93	9.46K
2022-09-13	20.75	20.44	↓$0.31 (-1.49%)	20.28	21.21	7.61K
2022-09-12	20.81	21.10	↑$0.29 (1.39%)	20.79	21.16	12.15K
2022-09-09	20.79	20.65	↓$0.14 (-0.67%)	20.44	20.97	6.76K
2022-09-08	20.36	20.77	↑$0.41 (2.01%)	20.36	21.11	8.37K
2022-09-07	20.20	20.60	↑$0.40 (1.98%)	19.99	20.85	11.79K
2022-09-02	20.31	19.83	↓$0.48 (-2.36%)	19.73	20.47	18.31K
2022-09-01	20.01	20.22	↑$0.21 (1.05%)	20.01	20.22	11.17K
2022-08-31	20.51	20.23	↓$0.27 (-1.34%)	20.00	20.51	7.54K
2022-08-30	20.07	20.24	↑$0.17 (0.85%)	20.03	20.54	9K
2022-08-29	20.07	19.99	↓$0.08 (-0.40%)	19.82	20.32	8.37K