GAMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	51.85	51.85	48.30	50.49	50.49	-1.00%	142,349
Jul 23, 2026	52.00	53.00	49.02	51.00	51.00	-0.57%	132,034
Jul 22, 2026	54.90	56.49	49.70	51.29	51.29	1.36%	404,415
Jul 21, 2026	49.96	51.49	49.21	50.60	50.60	1.40%	318,361
Jul 20, 2026	49.70	51.44	49.41	49.90	49.90	0.38%	11,701
Jul 17, 2026	49.10	50.50	49.02	49.71	49.71	-0.18%	21,154
Jul 16, 2026	49.03	50.49	48.70	49.80	49.80	0.30%	19,449
Jul 15, 2026	49.86	50.95	48.99	49.65	49.65	-0.42%	30,690
Jul 14, 2026	49.52	50.00	48.22	49.86	49.86	0.69%	12,783
Jul 13, 2026	48.91	51.57	47.36	49.52	49.52	0.75%	43,429
Jul 10, 2026	49.51	49.51	48.65	49.15	49.15	-0.43%	16,736
Jul 9, 2026	48.67	49.88	47.71	49.36	49.36	1.44%	29,305
Jul 8, 2026	49.25	50.26	47.68	48.66	48.66	-2.41%	29,026
Jul 7, 2026	48.00	50.00	47.26	49.86	49.86	1.67%	25,710
Jul 6, 2026	49.62	50.92	46.50	49.04	49.04	-1.51%	11,231
Jul 3, 2026	48.60	50.90	48.60	49.79	49.79	-0.40%	24,882
Jul 2, 2026	50.00	50.71	49.56	49.99	49.99	-0.08%	37,727
Jul 1, 2026	50.24	51.96	49.10	50.03	50.03	-1.17%	46,551
Jun 30, 2026	50.99	50.99	49.84	50.62	50.62	-0.49%	14,577
Jun 29, 2026	51.00	51.00	48.53	50.87	50.87	-0.12%	43,922
Jun 25, 2026	48.30	52.99	48.30	50.93	50.93	2.29%	97,119
Jun 24, 2026	50.00	51.47	48.05	49.79	49.79	-1.70%	120,171
Jun 23, 2026	52.40	52.40	49.65	50.65	50.65	1.28%	129,189
Jun 22, 2026	46.93	50.45	46.93	50.01	50.01	4.43%	198,477
Jun 19, 2026	48.47	48.63	46.12	47.89	47.89	3.08%	129,997
Jun 18, 2026	45.04	46.99	45.04	46.46	46.46	1.89%	91,592
Jun 17, 2026	43.67	46.24	43.67	45.60	45.60	1.79%	83,997
Jun 16, 2026	43.50	45.49	43.50	44.80	44.80	0.79%	126,762
Jun 15, 2026	44.40	44.50	43.01	44.45	44.45	2.44%	77,695
Jun 12, 2026	44.00	44.00	42.22	43.39	43.39	0.07%	128,704
Jun 11, 2026	41.01	43.98	41.01	43.36	43.36	0.77%	108,833
Jun 10, 2026	42.17	43.88	42.17	43.03	43.03	-0.76%	72,584
Jun 9, 2026	45.48	45.48	42.00	43.36	43.36	0.12%	154,436
Jun 8, 2026	41.06	44.49	41.06	43.31	43.31	3.56%	67,343
Jun 5, 2026	41.11	42.51	40.44	41.82	41.82	0.77%	39,657
Jun 4, 2026	42.00	42.00	41.00	41.50	41.50	-0.31%	43,542
Jun 3, 2026	41.51	41.99	40.74	41.63	41.63	2.31%	38,880
Jun 2, 2026	41.15	42.00	40.10	40.69	40.69	-1.62%	38,594
Jun 1, 2026	41.31	42.99	40.56	41.36	41.36	-1.87%	52,251
May 29, 2026	42.60	43.10	41.22	42.15	42.15	-1.06%	31,422
May 27, 2026	40.76	43.50	40.58	42.60	42.60	1.65%	71,692
May 26, 2026	40.50	43.50	40.50	41.91	41.91	1.26%	35,348
May 25, 2026	38.30	42.90	38.30	41.39	41.39	4.92%	73,104
May 22, 2026	39.38	41.00	39.16	39.45	39.45	-1.82%	45,112
May 21, 2026	39.30	41.60	39.30	40.18	40.18	-0.35%	32,255
May 20, 2026	39.70	40.40	38.00	40.32	40.32	3.52%	16,335
May 19, 2026	38.99	39.99	38.52	38.95	38.95	-0.89%	6,727
May 18, 2026	39.30	39.99	38.71	39.30	39.30	-0.08%	2,872
May 15, 2026	39.66	40.50	38.51	39.33	39.33	-1.21%	4,808
May 14, 2026	40.12	41.54	39.61	39.81	39.81	-4.10%	8,272