GAMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	41.10	43.49	40.51	41.17	41.17	-0.80%	17,440
May 5, 2026	41.15	42.85	41.00	41.50	41.50	1.89%	32,193
May 4, 2026	41.60	43.00	40.14	40.73	40.73	-2.95%	74,471
Apr 30, 2026	41.03	43.46	40.00	41.97	41.97	1.13%	13,324
Apr 29, 2026	42.01	42.51	41.22	41.50	41.50	-2.10%	23,963
Apr 28, 2026	42.89	43.00	40.70	42.39	42.39	-1.14%	45,124
Apr 27, 2026	42.62	43.00	39.99	42.88	42.88	4.56%	89,907
Apr 24, 2026	41.90	41.90	39.00	41.01	41.01	3.20%	37,101
Apr 23, 2026	39.10	41.00	39.10	39.74	39.74	-1.71%	29,916
Apr 22, 2026	39.00	41.90	39.00	40.43	40.43	1.58%	29,861
Apr 21, 2026	40.49	41.14	39.80	39.80	39.80	-3.75%	10,162
Apr 20, 2026	39.59	41.75	39.57	41.35	41.35	2.17%	23,463
Apr 17, 2026	39.21	42.00	39.21	40.47	40.47	1.71%	75,994
Apr 16, 2026	40.00	43.35	38.50	39.79	39.79	-1.75%	18,352
Apr 15, 2026	39.90	42.00	38.10	40.50	40.50	5.19%	12,815
Apr 13, 2026	39.64	39.64	38.02	38.50	38.50	-1.16%	5,164
Apr 10, 2026	39.00	39.90	37.75	38.95	38.95	0.99%	17,203
Apr 9, 2026	38.60	38.99	37.20	38.57	38.57	1.53%	12,793
Apr 8, 2026	39.47	39.47	37.15	37.99	37.99	2.40%	7,207
Apr 7, 2026	36.11	38.10	36.11	37.10	37.10	2.06%	8,245
Apr 6, 2026	36.15	37.60	35.98	36.35	36.35	-3.40%	24,159
Apr 2, 2026	37.98	37.98	36.11	37.63	37.63	2.53%	11,789
Apr 1, 2026	35.50	38.88	35.50	36.70	36.70	1.41%	26,547
Mar 30, 2026	38.65	38.65	35.00	36.19	36.19	-5.44%	14,528
Mar 27, 2026	38.50	40.51	38.00	38.27	38.27	-6.48%	6,569
Mar 25, 2026	39.80	41.93	39.01	40.92	40.92	2.81%	110,091
Mar 24, 2026	38.00	42.50	38.00	39.80	39.80	-0.35%	61,434
Mar 23, 2026	36.00	42.30	36.00	39.94	39.94	-0.05%	31,850
Mar 20, 2026	39.87	40.50	39.20	39.96	39.96	0.23%	11,220
Mar 19, 2026	40.49	40.49	39.60	39.87	39.87	-0.23%	23,600
Mar 18, 2026	40.84	40.84	39.30	39.96	39.96	-0.17%	22,735
Mar 17, 2026	40.25	41.40	39.00	40.03	40.03	0.02%	5,094
Mar 16, 2026	39.40	40.50	38.00	40.02	40.02	1.57%	24,609
Mar 13, 2026	40.20	40.20	38.75	39.40	39.40	-2.16%	50,158
Mar 12, 2026	40.52	40.52	38.02	40.27	40.27	0.02%	67,719
Mar 11, 2026	38.19	40.50	38.15	40.26	40.26	3.44%	155,070
Mar 10, 2026	38.65	39.50	37.10	38.92	38.92	6.22%	242,743
Mar 9, 2026	33.62	38.00	32.65	36.64	36.64	6.02%	73,344
Mar 6, 2026	35.39	35.89	34.12	34.56	34.56	-2.35%	1,779
Mar 5, 2026	33.60	36.28	33.60	35.39	35.39	1.09%	30,802
Mar 4, 2026	34.99	36.78	33.52	35.01	35.01	-2.45%	38,681
Mar 2, 2026	35.70	36.20	34.91	35.89	35.89	-0.94%	56,894
Feb 27, 2026	38.20	38.20	35.50	36.23	36.23	-2.95%	69,814
Feb 26, 2026	37.96	38.84	36.66	37.33	37.33	0.70%	56,754
Feb 25, 2026	38.20	39.00	36.61	37.07	37.07	-2.68%	57,949
Feb 24, 2026	39.68	39.70	37.94	38.09	38.09	-4.01%	76,424
Feb 23, 2026	39.00	39.95	38.01	39.68	39.68	1.77%	80,670
Feb 20, 2026	37.92	39.25	37.92	38.99	38.99	0.93%	70,520
Feb 19, 2026	37.60	41.50	37.25	38.63	38.63	-1.43%	48,528
Feb 18, 2026	38.20	39.79	38.20	39.19	39.19	0.03%	38,489