GAMCO Investors, Inc. (GAMI)
OTCMKTS · Delayed Price · Currency is USD
23.23
+0.23 (1.00%)
Sep 30, 2025, 3:42 PM EDT
GAMCO Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.97 | 23.04 | 22.97 | 23.00 | 23.00 | 1.10% | 1,460 |
| Sep 26, 2025 | 22.78 | 22.78 | 22.75 | 22.75 | 22.75 | -1.00% | 2,109 |
| Sep 25, 2025 | 23.00 | 23.00 | 22.98 | 22.98 | 22.98 | -0.09% | 1,003 |
| Sep 24, 2025 | 22.85 | 23.08 | 22.82 | 23.00 | 23.00 | 0.97% | 8,640 |
| Sep 23, 2025 | 23.03 | 23.03 | 22.76 | 22.78 | 22.78 | -0.57% | 7,325 |
| Sep 22, 2025 | 23.18 | 23.21 | 22.91 | 22.91 | 22.91 | -0.82% | 11,399 |
| Sep 19, 2025 | 23.43 | 23.43 | 23.06 | 23.10 | 23.10 | -1.37% | 17,620 |
| Sep 18, 2025 | 23.65 | 24.00 | 23.28 | 23.42 | 23.42 | 0.09% | 34,321 |
| Sep 17, 2025 | 23.93 | 23.93 | 23.40 | 23.40 | 23.40 | -2.38% | 32,149 |
| Sep 16, 2025 | 24.30 | 24.30 | 23.93 | 23.97 | 23.97 | -0.62% | 6,428 |
| Sep 15, 2025 | 24.15 | 24.15 | 24.05 | 24.12 | 24.04 | -0.29% | 6,446 |
| Sep 12, 2025 | 24.39 | 24.45 | 24.19 | 24.19 | 24.11 | -0.82% | 13,604 |
| Sep 11, 2025 | 24.34 | 24.39 | 24.29 | 24.39 | 24.31 | 0.37% | 12,158 |
| Sep 10, 2025 | 24.26 | 24.30 | 24.18 | 24.30 | 24.22 | -0.04% | 13,989 |
| Sep 9, 2025 | 24.38 | 24.38 | 24.08 | 24.31 | 24.23 | -0.49% | 17,704 |
| Sep 8, 2025 | 24.55 | 24.55 | 24.40 | 24.43 | 24.35 | -0.49% | 8,835 |
| Sep 5, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | 0.61% | 1,012 |
| Sep 4, 2025 | 24.35 | 24.40 | 24.33 | 24.40 | 24.32 | 0.37% | 5,953 |
| Sep 3, 2025 | 24.40 | 24.40 | 24.31 | 24.31 | 24.23 | -0.37% | 8,795 |
| Sep 2, 2025 | 24.44 | 24.45 | 24.40 | 24.40 | 24.32 | -0.16% | 27,823 |
| Aug 29, 2025 | 24.91 | 24.91 | 24.25 | 24.44 | 24.36 | -2.24% | 4,245 |
| Aug 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | - | 13,851 |
| Aug 27, 2025 | 25.10 | 25.10 | 24.10 | 25.00 | 24.92 | -0.40% | 24,477 |
| Aug 26, 2025 | 24.86 | 25.51 | 24.86 | 25.10 | 25.02 | - | 5,359 |
| Aug 25, 2025 | 25.10 | 25.10 | 25.08 | 25.10 | 25.02 | 0.08% | 7,794 |
| Aug 22, 2025 | 25.70 | 25.70 | 25.02 | 25.08 | 25.00 | 0.32% | 3,651 |
| Aug 21, 2025 | 24.65 | 25.00 | 24.65 | 25.00 | 24.92 | 2.46% | 9,630 |
| Aug 20, 2025 | 24.37 | 24.40 | 24.34 | 24.40 | 24.32 | - | 1,402 |
| Aug 19, 2025 | 24.38 | 24.40 | 24.38 | 24.40 | 24.32 | 0.91% | 2,383 |
| Aug 18, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.10 | - | 21 |
| Aug 15, 2025 | 24.26 | 24.26 | 24.18 | 24.18 | 24.10 | -0.33% | 5,402 |
| Aug 14, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.18 | -0.25% | 201 |
| Aug 13, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.24 | 0.04% | 245 |
| Aug 12, 2025 | 24.68 | 24.68 | 24.26 | 24.31 | 24.23 | -1.34% | 9,650 |
| Aug 11, 2025 | 24.50 | 24.64 | 24.50 | 24.64 | 24.56 | 1.57% | 446 |
| Aug 8, 2025 | 24.39 | 24.39 | 24.26 | 24.26 | 24.18 | -0.53% | 437 |
| Aug 7, 2025 | 23.81 | 24.64 | 23.71 | 24.39 | 24.31 | 2.05% | 1,190 |
| Aug 6, 2025 | 23.58 | 23.90 | 23.50 | 23.90 | 23.82 | 4.32% | 12,261 |
| Aug 5, 2025 | 23.01 | 23.12 | 22.91 | 22.91 | 22.83 | -0.39% | 10,948 |
| Aug 4, 2025 | 23.70 | 23.70 | 22.86 | 23.00 | 22.92 | -3.77% | 10,369 |
| Aug 1, 2025 | 23.55 | 23.90 | 23.51 | 23.90 | 23.82 | -0.50% | 4,000 |
| Jul 31, 2025 | 24.36 | 24.36 | 23.80 | 24.02 | 23.94 | -1.64% | 9,090 |
| Jul 30, 2025 | 24.25 | 24.42 | 24.25 | 24.42 | 24.34 | 0.14% | 582 |
| Jul 29, 2025 | 24.24 | 24.39 | 24.24 | 24.39 | 24.31 | 0.27% | 759 |
| Jul 28, 2025 | 24.35 | 24.35 | 24.32 | 24.32 | 24.24 | -0.69% | 704 |
| Jul 25, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.41 | 0.99% | 220 |
| Jul 24, 2025 | 24.24 | 24.25 | 24.24 | 24.25 | 24.17 | -0.57% | 1,158 |
| Jul 23, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.31 | 0.37% | 637 |
| Jul 22, 2025 | 24.36 | 24.45 | 24.25 | 24.30 | 24.22 | 0.33% | 5,855 |
| Jul 21, 2025 | 24.25 | 24.25 | 24.22 | 24.22 | 24.14 | -1.14% | 2,689 |