GAMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	42.30	43.50	42.00	43.00	43.00	1.39%	6,836
Nov 3, 2026	41.18	43.79	41.18	42.41	42.41	0.93%	22,471
Nov 2, 2026	44.99	44.99	41.00	42.02	42.02	-1.08%	32,509
Oct 30, 2026	43.95	43.95	42.00	42.48	42.48	-0.91%	30,673
Oct 29, 2026	44.00	44.97	42.65	42.87	42.87	-2.28%	42,869
Oct 28, 2026	42.91	44.50	41.31	43.87	43.87	2.93%	50,328
Oct 27, 2026	44.42	45.90	41.00	42.62	42.62	-3.55%	63,824
Oct 26, 2026	42.12	45.70	42.11	44.19	44.19	0.41%	31,456
Oct 23, 2026	43.00	45.48	43.00	44.01	44.01	-3.72%	1,376
Oct 22, 2026	47.99	47.99	43.53	45.71	45.71	2.31%	621
Oct 21, 2026	45.00	45.98	44.56	44.68	44.68	-0.60%	348
Oct 19, 2026	44.60	47.43	44.20	44.95	44.95	-1.51%	1,089
Oct 16, 2026	47.22	47.22	45.16	45.64	45.64	-3.81%	252
Oct 15, 2026	48.75	48.75	44.51	47.45	47.45	1.41%	8,737
Oct 14, 2026	45.65	47.84	44.80	46.79	46.79	2.50%	5,132
Oct 13, 2026	46.97	47.80	45.01	45.65	45.65	-0.98%	5,091
Oct 12, 2026	44.85	49.00	44.00	46.10	46.10	4.70%	25,708
Oct 9, 2026	43.94	44.75	43.12	44.03	44.03	0.20%	1,962
Oct 8, 2026	44.00	44.00	41.80	43.94	43.94	-1.70%	30,018
Oct 7, 2026	44.89	45.87	42.81	44.70	44.70	-0.91%	10,871
Oct 6, 2026	46.15	46.16	44.51	45.11	45.11	-2.27%	1,456
Oct 5, 2026	46.28	46.70	44.92	46.16	46.16	-1.26%	6,776
Oct 1, 2026	45.50	49.00	43.00	46.75	46.75	2.77%	22,386
Sep 30, 2026	46.44	46.44	42.50	45.49	45.49	1.29%	3,782
Sep 29, 2026	46.36	46.88	42.11	44.91	44.91	-3.00%	8,284
Sep 28, 2026	46.10	47.56	46.10	46.30	46.30	-1.49%	6,873
Sep 25, 2026	47.88	47.99	46.54	47.00	47.00	-0.66%	11,870
Sep 24, 2026	46.10	48.88	46.10	47.31	47.31	-1.44%	2,736
Sep 23, 2026	48.20	48.68	47.17	48.00	48.00	0.78%	5,142
Sep 22, 2026	48.70	49.00	47.15	47.63	47.63	-2.90%	7,826
Sep 21, 2026	46.06	51.50	45.70	49.05	49.05	3.28%	62,016
Sep 18, 2026	46.50	47.49	46.02	47.49	47.49	2.95%	22,480
Sep 17, 2026	47.50	48.19	46.00	46.13	46.13	-2.33%	36,949
Sep 16, 2026	46.95	48.67	46.50	47.23	47.23	2.19%	39,970
Sep 15, 2026	48.00	48.97	45.90	46.22	46.22	-3.69%	71,283
Sep 11, 2026	48.83	50.00	47.85	47.99	47.99	-1.07%	63,074
Sep 10, 2026	48.51	49.47	47.66	48.51	48.51	-	33,389
Sep 9, 2026	50.00	50.00	48.36	48.51	48.51	-1.64%	28,764
Sep 8, 2026	49.11	49.86	48.08	49.32	49.32	0.43%	44,116
Sep 7, 2026	46.40	49.50	46.40	49.11	49.11	1.78%	45,553
Sep 4, 2026	48.62	49.43	48.00	48.25	48.25	-1.61%	46,488
Sep 3, 2026	50.39	50.40	48.31	49.04	49.04	-0.59%	33,717
Sep 2, 2026	48.85	52.00	48.12	49.33	49.33	1.21%	45,276
Sep 1, 2026	49.25	49.99	48.23	48.74	48.74	-1.59%	30,157
Aug 31, 2026	49.48	51.99	49.47	49.53	49.53	0.10%	41,449
Aug 28, 2026	51.50	51.98	49.10	49.48	49.48	1.41%	27,456
Aug 27, 2026	50.00	50.00	48.17	48.79	48.79	-1.09%	25,386
Aug 26, 2026	49.17	50.00	48.05	49.33	49.33	0.12%	23,116
Aug 25, 2026	49.50	50.84	49.17	49.27	49.27	-1.36%	22,817
Aug 24, 2026	50.00	51.00	49.41	49.95	49.95	-0.26%	16,221