GAMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	48.00	48.50	47.70	48.33	48.33	0.52%	45,381
Aug 13, 2026	48.21	48.50	47.20	48.08	48.08	-0.27%	70,477
Aug 12, 2026	49.50	49.50	47.55	48.21	48.21	-0.60%	69,795
Aug 11, 2026	49.90	49.90	48.50	48.50	48.50	-2.30%	56,576
Aug 10, 2026	50.90	52.40	49.00	49.64	49.64	-0.84%	101,345
Aug 7, 2026	50.34	50.50	49.16	50.06	50.06	0.36%	35,973
Aug 6, 2026	49.51	50.38	48.99	49.88	49.88	0.52%	67,794
Aug 5, 2026	49.86	50.20	49.01	49.62	49.62	-0.48%	50,048
Aug 4, 2026	49.70	50.26	49.00	49.86	49.86	-0.22%	35,114
Aug 3, 2026	51.15	51.15	48.51	49.97	49.97	-0.36%	19,025
Jul 31, 2026	49.97	50.25	49.00	50.15	50.15	2.16%	24,936
Jul 30, 2026	50.00	50.75	47.65	49.09	49.09	-2.68%	47,321
Jul 29, 2026	50.50	51.76	49.41	50.44	50.44	0.84%	40,638
Jul 28, 2026	50.70	50.99	49.18	50.02	50.02	0.12%	27,508
Jul 27, 2026	50.21	50.69	49.15	49.96	49.96	-1.05%	138,828
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