GAMCO Investors Inc. (GBL)
NYSE: GBL
· Real-Time Price · USD
14.78
-1.32 (-8.20%)
At close: Oct 06, 2022, 10:00 PM
GBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2022 | 16.22 | 16.22 | 14.45 | 14.78 | 14.78 | -8.20% | 1,450,352 |
| Oct 5, 2022 | 16.83 | 16.83 | 15.73 | 16.10 | 16.10 | -7.52% | 244,718 |
| Oct 4, 2022 | 17.51 | 17.51 | 17.20 | 17.41 | 17.41 | 1.22% | 28,741 |
| Oct 3, 2022 | 17.40 | 17.46 | 17.16 | 17.20 | 17.20 | 0.88% | 17,612 |
| Sep 30, 2022 | 17.06 | 17.17 | 17.01 | 17.05 | 17.05 | 0.06% | 28,215 |
| Sep 29, 2022 | 16.93 | 17.20 | 16.72 | 17.04 | 17.04 | -1.22% | 40,557 |
| Sep 28, 2022 | 17.08 | 17.44 | 16.73 | 17.25 | 17.25 | 0.94% | 30,170 |
| Sep 27, 2022 | 16.31 | 17.21 | 16.31 | 17.09 | 17.09 | 4.85% | 126,670 |
| Sep 26, 2022 | 15.59 | 16.70 | 15.54 | 16.30 | 16.30 | 5.78% | 32,290 |
| Sep 23, 2022 | 16.25 | 16.50 | 15.05 | 15.41 | 15.41 | -7.39% | 321,001 |
| Sep 22, 2022 | 17.21 | 17.65 | 16.29 | 16.64 | 16.64 | -3.59% | 50,519 |
| Sep 21, 2022 | 17.92 | 18.41 | 17.19 | 17.26 | 17.26 | -4.11% | 54,893 |
| Sep 20, 2022 | 17.95 | 18.20 | 17.40 | 18.00 | 18.00 | -0.83% | 63,036 |
| Sep 19, 2022 | 20.15 | 20.15 | 16.77 | 18.15 | 18.15 | -9.34% | 97,921 |
| Sep 16, 2022 | 20.24 | 20.70 | 19.96 | 20.02 | 20.02 | -2.63% | 26,755 |
| Sep 15, 2022 | 19.70 | 20.56 | 19.70 | 20.56 | 20.56 | -0.10% | 7,252 |
| Sep 14, 2022 | 20.46 | 20.93 | 20.43 | 20.58 | 20.58 | 0.68% | 9,471 |
| Sep 13, 2022 | 20.75 | 21.21 | 20.28 | 20.44 | 20.44 | -3.13% | 7,975 |
| Sep 12, 2022 | 20.81 | 21.16 | 20.78 | 21.10 | 21.10 | 2.18% | 12,152 |
| Sep 9, 2022 | 20.79 | 20.97 | 20.44 | 20.65 | 20.65 | -0.58% | 6,758 |