GAMCO Investors, Inc. (GAMI)
OTCMKTS · Delayed Price · Currency is USD
24.34
-0.66 (-2.64%)
Oct 30, 2025, 3:53 PM EDT
GAMCO Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | 0.04% | 3,616 |
| Oct 28, 2025 | 25.45 | 25.45 | 24.99 | 24.99 | 24.99 | 0.04% | 710 |
| Oct 27, 2025 | 25.01 | 25.01 | 24.98 | 24.98 | 24.98 | 0.04% | 5,340 |
| Oct 24, 2025 | 24.99 | 25.42 | 24.97 | 24.97 | 24.97 | 0.89% | 2,019 |
| Oct 23, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 2.27% | 521 |
| Oct 22, 2025 | 23.98 | 25.32 | 23.98 | 24.20 | 24.20 | 1.00% | 5,770 |
| Oct 21, 2025 | 23.97 | 24.00 | 23.88 | 23.96 | 23.96 | 0.13% | 3,529 |
| Oct 20, 2025 | 23.83 | 24.00 | 23.83 | 23.93 | 23.93 | 0.46% | 1,008 |
| Oct 17, 2025 | 24.00 | 24.00 | 23.77 | 23.82 | 23.82 | -0.75% | 1,008 |
| Oct 16, 2025 | 23.92 | 24.00 | 23.72 | 24.00 | 24.00 | 0.08% | 3,821 |
| Oct 15, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.04% | 152 |
| Oct 14, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.17% | 263 |
| Oct 13, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.04% | 423 |
| Oct 10, 2025 | 24.15 | 24.15 | 23.92 | 23.92 | 23.92 | - | 539 |
| Oct 9, 2025 | 23.92 | 24.40 | 23.92 | 23.92 | 23.92 | -0.95% | 2,659 |
| Oct 8, 2025 | 23.75 | 24.15 | 23.75 | 24.15 | 24.15 | 1.68% | 5,177 |
| Oct 7, 2025 | 23.38 | 23.75 | 23.32 | 23.75 | 23.75 | 1.50% | 4,287 |
| Oct 6, 2025 | 23.28 | 23.40 | 23.28 | 23.40 | 23.40 | - | 4,729 |
| Oct 3, 2025 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | 0.65% | 18,912 |
| Oct 2, 2025 | 23.20 | 23.25 | 23.20 | 23.25 | 23.25 | 2.20% | 928 |
| Oct 1, 2025 | 23.00 | 23.05 | 22.50 | 22.75 | 22.75 | -2.07% | 14,994 |
| Sep 30, 2025 | 23.10 | 23.23 | 23.10 | 23.23 | 23.23 | 1.00% | 2,045 |
| 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 |