GAMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	39.08	40.00	38.11	39.68	39.68	1.54%	41,035
Feb 11, 2026	40.00	42.60	38.75	39.08	39.08	-2.10%	74,093
Feb 10, 2026	39.79	40.00	38.66	39.92	39.92	0.33%	57,399
Feb 9, 2026	38.83	39.90	38.64	39.79	39.79	2.47%	45,459
Feb 6, 2026	39.99	41.00	36.61	38.83	38.83	-0.38%	72,446
Feb 5, 2026	42.99	42.99	38.05	38.98	38.98	-6.14%	40,595
Feb 4, 2026	40.89	42.00	37.60	41.53	41.53	6.87%	136,140
Feb 3, 2026	40.99	40.99	36.35	38.86	38.86	5.20%	42,756
Feb 2, 2026	38.08	38.08	36.60	36.94	36.94	-2.71%	26,910
Feb 1, 2026	37.11	40.48	36.50	37.97	37.97	2.32%	33,355
Jan 30, 2026	37.22	38.90	36.21	37.11	37.11	-0.30%	30,807
Jan 29, 2026	40.45	40.46	37.00	37.22	37.22	-5.72%	33,368
Jan 28, 2026	41.40	41.40	36.05	39.48	39.48	6.99%	52,014
Jan 27, 2026	35.29	39.50	33.51	36.90	36.90	4.56%	68,583
Jan 23, 2026	37.02	37.49	33.31	35.29	35.29	-4.67%	99,534
Jan 22, 2026	35.02	37.99	35.02	37.02	37.02	1.90%	32,990
Jan 21, 2026	37.70	38.80	35.40	36.33	36.33	-5.09%	34,862
Jan 20, 2026	38.57	38.57	37.65	38.28	38.28	-0.75%	34,399
Jan 19, 2026	39.00	39.00	37.53	38.57	38.57	-1.15%	32,539
Jan 16, 2026	38.01	39.40	38.01	39.02	39.02	-0.46%	40,691
Jan 14, 2026	38.50	39.42	38.50	39.20	39.20	-0.56%	30,612
Jan 13, 2026	40.30	40.30	38.01	39.42	39.42	-0.58%	41,881
Jan 12, 2026	37.97	40.50	36.90	39.65	39.65	4.42%	37,761
Jan 9, 2026	39.38	39.99	37.50	37.97	37.97	-3.58%	29,739
Jan 8, 2026	40.75	40.75	38.52	39.38	39.38	-3.36%	41,204
Jan 7, 2026	41.62	42.79	40.00	40.75	40.75	-2.09%	62,908
Jan 6, 2026	39.90	43.26	39.90	41.62	41.62	1.34%	48,952
Jan 5, 2026	38.11	44.65	38.11	41.07	41.07	2.11%	67,308
Jan 2, 2026	42.00	42.00	39.00	40.22	40.22	1.36%	53,982
Jan 1, 2026	39.48	40.50	38.04	39.68	39.68	3.31%	38,795
Dec 31, 2025	37.80	39.49	37.80	38.41	38.41	-0.13%	29,501
Dec 30, 2025	37.65	40.74	37.60	38.46	38.46	-1.23%	56,408
Dec 29, 2025	38.52	40.00	36.00	38.94	38.94	-2.41%	66,148
Dec 26, 2025	38.51	40.60	38.51	39.90	39.90	-1.24%	60,154
Dec 24, 2025	40.22	40.50	39.30	40.40	40.40	0.50%	35,147
Dec 23, 2025	41.02	41.02	39.56	40.20	40.20	-0.05%	39,307
Dec 22, 2025	41.38	41.38	39.51	40.22	40.22	-0.86%	35,515
Dec 19, 2025	38.85	40.75	38.61	40.57	40.57	1.43%	47,520
Dec 18, 2025	40.98	40.98	39.26	40.00	40.00	-1.01%	37,112
Dec 17, 2025	40.80	40.80	38.27	40.41	40.41	1.13%	60,171
Dec 16, 2025	40.38	40.38	39.10	39.96	39.96	0.55%	41,659
Dec 15, 2025	39.62	39.80	38.12	39.74	39.74	2.29%	83,735
Dec 12, 2025	38.84	39.80	37.30	38.85	38.85	0.03%	49,386
Dec 11, 2025	39.72	39.72	38.61	38.84	38.84	-2.22%	34,083
Dec 10, 2025	39.76	39.90	38.32	39.72	39.72	-0.10%	35,615
Dec 9, 2025	39.90	40.00	38.00	39.76	39.76	0.84%	46,642
Dec 8, 2025	39.16	39.97	38.10	39.43	39.43	1.10%	52,595
Dec 5, 2025	39.20	39.95	38.00	39.00	39.00	-2.50%	56,950
Dec 4, 2025	39.50	40.95	39.50	40.00	40.00	-2.01%	33,603
Dec 3, 2025	40.39	41.00	39.22	40.82	40.82	0.96%	40,748