GAMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	40.64	41.90	39.12	41.51	41.51	5.28%	48,895
May 12, 2026	41.20	41.25	39.21	39.43	39.43	-3.36%	24,025
May 11, 2026	41.18	41.61	39.61	40.80	40.80	-0.92%	69,341
May 8, 2026	41.00	41.80	40.10	41.18	41.18	1.55%	79,369
May 7, 2026	41.17	41.79	40.53	40.55	40.55	-1.51%	3,058
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