GAMCO Investors, Inc. (GAMI)
OTCMKTS · Delayed Price · Currency is USD
24.18
+0.01 (0.04%)
Jul 17, 2025, 4:00 PM EDT
GAMCO Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 24.20 | 24.20 | 24.11 | 24.18 | 24.18 | 0.04% | 1,312 |
| Jul 16, 2025 | 24.11 | 24.20 | 24.11 | 24.17 | 24.17 | 0.12% | 4,388 |
| Jul 15, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - | 1,927 |
| Jul 14, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.17% | 295 |
| Jul 11, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.29% | 877 |
| Jul 10, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.08% | 120 |
| Jul 9, 2025 | 24.18 | 24.18 | 24.10 | 24.13 | 24.13 | -0.74% | 9,361 |
| Jul 8, 2025 | 24.16 | 24.31 | 24.16 | 24.31 | 24.31 | 0.04% | 13,335 |
| Jul 7, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.62% | 252 |
| Jul 3, 2025 | 24.50 | 24.50 | 24.08 | 24.15 | 24.15 | 0.62% | 18,962 |
| Jul 2, 2025 | 23.50 | 24.50 | 23.17 | 24.00 | 24.00 | 4.35% | 8,407 |
| Jul 1, 2025 | 24.11 | 24.11 | 23.00 | 23.00 | 23.00 | -4.76% | 675 |
| Jun 30, 2025 | 24.15 | 24.25 | 24.15 | 24.15 | 24.15 | - | 4,381 |
| Jun 27, 2025 | 24.28 | 24.50 | 24.15 | 24.15 | 24.15 | -0.41% | 8,778 |
| Jun 26, 2025 | 24.41 | 24.41 | 24.08 | 24.25 | 24.25 | -0.61% | 2,516 |
| Jun 25, 2025 | 24.70 | 24.70 | 24.40 | 24.40 | 24.40 | -0.81% | 1,112 |
| Jun 24, 2025 | 24.74 | 24.74 | 24.60 | 24.60 | 24.60 | -1.60% | 257 |
| Jun 23, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 0.04% | 2,652 |
| Jun 20, 2025 | 24.00 | 24.99 | 24.00 | 24.99 | 24.99 | 3.09% | 9,591 |
| Jun 18, 2025 | 23.99 | 24.24 | 23.99 | 24.24 | 24.24 | -0.04% | 1,981 |
| Jun 17, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.46% | 300 |
| Jun 16, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | 705 |
| Jun 13, 2025 | 24.35 | 24.35 | 24.00 | 24.00 | 24.00 | -3.96% | 3,127 |
| Jun 12, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 2 |
| Jun 11, 2025 | 24.34 | 24.99 | 24.34 | 24.99 | 24.99 | 2.88% | 308 |
| Jun 10, 2025 | 24.24 | 24.50 | 24.24 | 24.29 | 24.29 | -2.80% | 356 |
| Jun 9, 2025 | 24.97 | 25.02 | 24.97 | 24.99 | 24.91 | -0.04% | 5,632 |
| Jun 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | - | - |
| Jun 5, 2025 | 24.45 | 25.00 | 24.45 | 25.00 | 24.92 | 0.89% | 550 |
| Jun 4, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.70 | -0.48% | 254 |
| Jun 3, 2025 | 24.32 | 24.90 | 24.00 | 24.90 | 24.82 | 4.05% | 1,441 |
| Jun 2, 2025 | 23.86 | 24.00 | 23.86 | 23.93 | 23.85 | -0.54% | 603 |
| May 30, 2025 | 24.09 | 24.09 | 24.06 | 24.06 | 23.98 | -1.68% | 484 |
| May 29, 2025 | 23.92 | 24.47 | 23.92 | 24.47 | 24.39 | 4.08% | 1,003 |
| May 28, 2025 | 23.49 | 23.51 | 23.49 | 23.51 | 23.43 | -2.00% | 438 |
| May 27, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.91 | 1.87% | 110 |
| May 23, 2025 | 23.52 | 23.55 | 23.48 | 23.55 | 23.47 | -0.84% | 3,303 |
| May 22, 2025 | 23.54 | 23.75 | 23.54 | 23.75 | 23.67 | 0.13% | 1,811 |
| May 21, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.64 | -0.34% | 428 |
| May 20, 2025 | 23.70 | 23.80 | 23.70 | 23.80 | 23.72 | 0.93% | 1,063 |
| May 19, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.50 | 1.68% | 143 |
| May 16, 2025 | 22.99 | 23.19 | 22.98 | 23.19 | 23.11 | 0.83% | 305 |
| May 15, 2025 | 23.59 | 23.59 | 22.98 | 23.00 | 22.92 | -4.21% | 3,875 |
| May 14, 2025 | 24.05 | 24.15 | 22.54 | 24.01 | 23.93 | -1.23% | 8,101 |
| May 13, 2025 | 23.52 | 24.31 | 23.33 | 24.31 | 24.23 | 5.01% | 821 |
| May 12, 2025 | 22.44 | 23.26 | 22.44 | 23.15 | 23.07 | 2.12% | 2,565 |
| May 9, 2025 | 21.99 | 22.67 | 21.62 | 22.67 | 22.60 | 3.05% | 301 |
| May 8, 2025 | 21.70 | 22.00 | 21.01 | 22.00 | 21.93 | 3.68% | 15,545 |
| May 7, 2025 | 21.42 | 21.42 | 21.22 | 21.22 | 21.15 | -0.14% | 742 |
| May 6, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.18 | -1.16% | 488 |