Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Gamco Investors (GAMI) Historical Prices

GAMI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202625.3825.5025.2525.3825.38+0.22%00.00
Oct 29, 202625.3225.3225.3225.3225.32+1.24%3970.15
Oct 28, 202625.4425.4425.0125.0125.01-0.83%1,8340.70
Oct 27, 202625.2225.4425.0025.2225.22+1.61%00.00
Oct 26, 202624.8224.8224.8224.8224.82-0.76%1390.05
Oct 23, 202625.4425.4425.0125.0125.01-0.47%5050.19
Oct 22, 202625.0525.1325.0025.1325.13-1.22%5810.22
Oct 21, 202625.3225.4425.3225.4425.44+1.40%4100.15
Oct 20, 202625.0925.0925.0925.0925.09+0.16%4080.15
Oct 19, 202625.9025.9525.0525.0525.05-3.32%2,7811.06
Oct 16, 202625.9125.9125.9125.9125.91+1.61%5020.19
Oct 15, 202625.9325.9325.0725.5025.50+1.80%5300.19
Oct 14, 202625.0525.0525.0525.0525.05-3.47%3770.14
Oct 13, 202625.5025.9525.5025.9525.95+0.19%3200.12
Oct 12, 202625.9925.9925.9025.9025.90+0.48%5010.18
Oct 09, 202625.7826.4925.0625.7825.78+1.50%00.00
Oct 08, 202625.4025.7325.0625.4025.40-1.38%00.00
Oct 07, 202625.0025.7525.0025.7525.75+2.96%1,1020.40
Oct 06, 202625.0125.0125.0125.0125.01+0.04%2620.09
Oct 05, 202625.0025.0025.0025.0025.00-2.93%1,2070.44
Oct 02, 202625.7626.5025.0125.7625.76+1.64%00.00
Oct 01, 202625.3425.3425.3425.3425.34+0.08%1610.06
Sep 30, 202625.3225.3225.3225.3225.32-0.71%4260.15
Sep 29, 202625.5026.7025.5025.5025.50+2.00%7540.27
Sep 28, 202625.0525.0525.0025.0025.00+0.00%2,3090.84
Sep 25, 202625.0125.0125.0025.0025.00-0.36%30,14013.30
Sep 24, 202625.2225.2525.0925.0925.09-2.18%5,2702.40
Sep 23, 202625.6525.6525.6525.6525.65-0.27%3030.14
Sep 22, 202625.8125.8125.7225.7225.72-1.27%2,6391.22
Sep 21, 202626.0326.0525.9926.0526.05-2.62%8,7653.99
Sep 18, 202626.0326.7626.0326.7526.75-0.93%6,3573.01
Sep 17, 202627.0027.0027.0027.0027.00-3.57%5330.25
Sep 16, 202628.0028.0028.0028.0028.00+0.00%2,0050.95
Sep 15, 202628.0028.0028.0028.0028.00+0.36%1,6080.72
Sep 14, 202625.7728.0025.7728.0027.90+4.67%3,0691.38
Sep 11, 202626.3026.7526.0626.7526.65+1.71%2,0030.91
Sep 10, 202626.3026.3026.3026.3026.21+0.00%1,5080.67
Sep 09, 202626.3326.3326.3026.3026.21-0.34%5050.22
Sep 08, 202626.3926.4526.3326.3926.30+0.23%00.00
Sep 07, 202626.3626.3626.3326.3326.24+0.00%00.00
Sep 04, 202626.3626.3626.3326.3326.24-0.64%7030.28
Sep 03, 202626.6626.7026.5026.5026.41+0.68%1,7780.70
Sep 02, 202626.3026.3226.3026.3226.23+0.08%6580.26
Sep 01, 202626.6326.7026.0026.3026.21-1.31%2,4100.95
Aug 31, 202626.4026.7026.0026.6526.55+0.18%4,1551.65
Aug 28, 202625.3527.0425.3526.6026.51+4.52%10,2164.33
Aug 27, 202625.4525.6225.2825.4525.36-0.67%00.00
Aug 26, 202625.3425.6225.3425.6225.53+0.48%2800.11
Aug 25, 202625.5025.7525.2525.5025.41+0.08%00.00
Aug 24, 202625.4825.7525.2125.4825.39+0.02%00.00