GAMCO Investors, Inc. (GAMI)
OTCMKTS · Delayed Price · Currency is USD
24.02
-0.75 (-3.03%)
Dec 17, 2025, 9:30 AM EST
GAMCO Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 24.77 | 24.77 | 24.00 | 24.02 | 24.02 | -3.04% | 206,800 |
| Dec 16, 2025 | 24.79 | 24.79 | 24.77 | 24.77 | 24.77 | -0.06% | 439 |
| Dec 15, 2025 | 24.77 | 24.79 | 24.77 | 24.79 | 24.69 | 0.03% | 2,663 |
| Dec 12, 2025 | 25.00 | 25.00 | 24.78 | 24.78 | 24.68 | -0.56% | 2,152 |
| Dec 11, 2025 | 24.98 | 24.98 | 24.90 | 24.92 | 24.82 | -0.32% | 3,840 |
| Dec 10, 2025 | 24.98 | 25.00 | 24.98 | 25.00 | 24.90 | 0.20% | 9,143 |
| Dec 9, 2025 | 24.98 | 24.98 | 24.92 | 24.95 | 24.85 | -0.08% | 3,845 |
| Dec 8, 2025 | 24.88 | 24.97 | 24.59 | 24.97 | 24.87 | 0.24% | 2,544 |
| Dec 5, 2025 | 25.00 | 25.00 | 24.91 | 24.91 | 24.81 | -0.36% | 3,860 |
| Dec 4, 2025 | 25.00 | 25.00 | 24.89 | 25.00 | 24.90 | - | 1,973 |
| Dec 3, 2025 | 25.00 | 25.00 | 24.98 | 25.00 | 24.90 | - | 7,071 |
| Dec 2, 2025 | 24.96 | 25.00 | 24.87 | 25.00 | 24.90 | 0.16% | 11,507 |
| Dec 1, 2025 | 25.00 | 25.00 | 24.87 | 24.96 | 24.86 | -0.20% | 3,310 |
| Nov 28, 2025 | 24.96 | 25.01 | 24.96 | 25.01 | 24.91 | 0.04% | 1,928 |
| Nov 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | 0.20% | 2,811 |
| Nov 25, 2025 | 24.99 | 24.99 | 24.94 | 24.95 | 24.85 | 0.04% | 10,185 |
| Nov 24, 2025 | 24.69 | 25.00 | 24.69 | 24.94 | 24.84 | 1.80% | 8,304 |
| Nov 21, 2025 | 24.52 | 24.52 | 24.50 | 24.50 | 24.40 | - | 630 |
| Nov 20, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.40 | -0.42% | 503 |
| Nov 19, 2025 | 24.50 | 24.60 | 24.50 | 24.60 | 24.50 | -0.39% | 402 |
| Nov 18, 2025 | 24.67 | 24.70 | 24.57 | 24.70 | 24.60 | -0.76% | 855 |
| Nov 17, 2025 | 23.99 | 25.42 | 23.93 | 24.89 | 24.79 | 3.49% | 3,553 |
| Nov 14, 2025 | 24.20 | 24.24 | 24.05 | 24.05 | 23.95 | -3.76% | 4,351 |
| Nov 13, 2025 | 24.48 | 24.99 | 24.48 | 24.99 | 24.89 | 0.99% | 859 |
| Nov 12, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.65 | 0.19% | 278 |
| Nov 11, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.60 | - | 3,149 |
| Nov 10, 2025 | 24.50 | 24.70 | 24.50 | 24.70 | 24.60 | 1.90% | 364 |
| Nov 7, 2025 | 24.42 | 24.42 | 24.24 | 24.24 | 24.14 | -2.06% | 1,262 |
| Nov 6, 2025 | 24.75 | 24.75 | 24.24 | 24.75 | 24.65 | -0.09% | 1,213 |
| Nov 5, 2025 | 24.24 | 25.02 | 24.24 | 24.77 | 24.67 | 2.07% | 1,441 |
| Nov 4, 2025 | 24.49 | 25.12 | 24.27 | 24.27 | 24.17 | -0.37% | 2,512 |
| Nov 3, 2025 | 24.38 | 24.38 | 24.36 | 24.36 | 24.26 | -0.73% | 1,325 |
| Oct 31, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.44 | 0.82% | 140 |
| Oct 30, 2025 | 24.91 | 24.91 | 24.34 | 24.34 | 24.24 | -2.64% | 4,087 |
| Oct 29, 2025 | 25.00 | 25.00 | 24.90 | 25.00 | 24.90 | 0.04% | 3,616 |
| Oct 28, 2025 | 25.45 | 25.45 | 24.99 | 24.99 | 24.89 | 0.04% | 710 |
| Oct 27, 2025 | 25.01 | 25.01 | 24.98 | 24.98 | 24.88 | 0.04% | 5,340 |
| Oct 24, 2025 | 24.99 | 25.42 | 24.97 | 24.97 | 24.87 | 0.89% | 2,019 |
| Oct 23, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.65 | 2.27% | 521 |
| Oct 22, 2025 | 23.98 | 25.32 | 23.98 | 24.20 | 24.10 | 1.00% | 5,770 |
| Oct 21, 2025 | 23.97 | 24.00 | 23.88 | 23.96 | 23.86 | 0.13% | 3,529 |
| Oct 20, 2025 | 23.83 | 24.00 | 23.83 | 23.93 | 23.83 | 0.46% | 1,008 |
| Oct 17, 2025 | 24.00 | 24.00 | 23.77 | 23.82 | 23.72 | -0.75% | 1,008 |
| Oct 16, 2025 | 23.92 | 24.00 | 23.72 | 24.00 | 23.90 | 0.08% | 3,821 |
| Oct 15, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.88 | 0.04% | 152 |
| Oct 14, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.87 | 0.17% | 263 |
| Oct 13, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.83 | 0.04% | 423 |
| Oct 10, 2025 | 24.15 | 24.15 | 23.92 | 23.92 | 23.82 | - | 539 |
| Oct 9, 2025 | 23.92 | 24.40 | 23.92 | 23.92 | 23.82 | -0.95% | 2,659 |
| Oct 8, 2025 | 23.75 | 24.15 | 23.75 | 24.15 | 24.05 | 1.68% | 5,177 |