GAMCO Investors, Inc. (GAMI)
OTCMKTS
· Delayed Price · Currency is USD
25.00
+0.10 (0.40%)
Jun 5, 2025, 3:52 PM EDT
GAMCO Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 24.45 | 25.00 | 24.45 | 25.00 | 25.00 | 0.89% | 550 |
| Jun 4, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.48% | 254 |
| Jun 3, 2025 | 24.32 | 24.90 | 24.00 | 24.90 | 24.90 | 4.05% | 1,441 |
| Jun 2, 2025 | 23.86 | 24.00 | 23.86 | 23.93 | 23.93 | -0.54% | 603 |
| May 30, 2025 | 24.09 | 24.09 | 24.06 | 24.06 | 24.06 | -1.68% | 484 |
| May 29, 2025 | 23.92 | 24.47 | 23.92 | 24.47 | 24.47 | 4.08% | 1,003 |
| May 28, 2025 | 23.49 | 23.51 | 23.49 | 23.51 | 23.51 | -2.00% | 438 |
| May 27, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.87% | 110 |
| May 23, 2025 | 23.52 | 23.55 | 23.48 | 23.55 | 23.55 | -0.84% | 3,303 |
| May 22, 2025 | 23.54 | 23.75 | 23.54 | 23.75 | 23.75 | 0.13% | 1,811 |
| May 21, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.34% | 428 |
| May 20, 2025 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | 0.93% | 1,063 |
| May 19, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.68% | 143 |
| May 16, 2025 | 22.99 | 23.19 | 22.98 | 23.19 | 23.19 | 0.83% | 305 |
| May 15, 2025 | 23.59 | 23.59 | 22.98 | 23.00 | 23.00 | -4.21% | 3,875 |
| May 14, 2025 | 24.05 | 24.15 | 22.54 | 24.01 | 24.01 | -1.23% | 8,101 |
| May 13, 2025 | 23.52 | 24.31 | 23.33 | 24.31 | 24.31 | 5.01% | 821 |
| May 12, 2025 | 22.44 | 23.26 | 22.44 | 23.15 | 23.15 | 2.12% | 2,565 |
| May 9, 2025 | 21.99 | 22.67 | 21.62 | 22.67 | 22.67 | 3.05% | 301 |
| May 8, 2025 | 21.70 | 22.00 | 21.01 | 22.00 | 22.00 | 3.68% | 15,545 |
| May 7, 2025 | 21.42 | 21.42 | 21.22 | 21.22 | 21.22 | -0.14% | 742 |
| May 6, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.16% | 488 |
| May 5, 2025 | 21.25 | 21.62 | 21.25 | 21.50 | 21.50 | -2.18% | 1,558 |
| May 2, 2025 | 21.76 | 21.98 | 21.76 | 21.98 | 21.98 | 1.62% | 810 |
| May 1, 2025 | 21.25 | 21.63 | 21.25 | 21.63 | 21.63 | -1.14% | 327 |
| Apr 30, 2025 | 21.21 | 21.88 | 21.21 | 21.88 | 21.88 | -0.05% | 1,464 |
| Apr 29, 2025 | 21.91 | 22.03 | 21.21 | 21.89 | 21.89 | - | 7,542 |
| Apr 28, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - | 49 |
| Apr 25, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - | 226 |
| Apr 24, 2025 | 20.65 | 21.89 | 20.65 | 21.89 | 21.89 | 6.88% | 600 |
| Apr 23, 2025 | 20.73 | 21.00 | 20.48 | 20.48 | 20.48 | 1.34% | 2,109 |
| Apr 22, 2025 | 20.59 | 20.59 | 20.18 | 20.21 | 20.21 | 1.56% | 1,172 |
| Apr 21, 2025 | 20.66 | 20.72 | 19.29 | 19.90 | 19.90 | -7.44% | 6,936 |
| Apr 17, 2025 | 21.50 | 21.50 | 20.55 | 21.50 | 21.50 | 2.38% | 1,648 |
| Apr 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 343 |
| Apr 15, 2025 | 20.57 | 21.00 | 20.57 | 20.80 | 20.80 | -0.72% | 641 |
| Apr 14, 2025 | 21.00 | 21.00 | 20.20 | 20.95 | 20.95 | 3.23% | 1,258 |
| Apr 11, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -3.36% | 333 |
| Apr 10, 2025 | 21.00 | 21.00 | 20.14 | 21.00 | 21.00 | 0.96% | 1,672 |
| Apr 9, 2025 | 19.88 | 20.80 | 19.88 | 20.80 | 20.80 | 3.79% | 2,923 |
| Apr 8, 2025 | 21.25 | 21.30 | 20.04 | 20.04 | 20.04 | -2.24% | 17,560 |
| Apr 7, 2025 | 21.19 | 21.19 | 20.50 | 20.50 | 20.50 | -7.57% | 4,399 |
| Apr 4, 2025 | 22.61 | 22.61 | 22.18 | 22.18 | 22.18 | -3.73% | 573 |
| Apr 3, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - | 113 |
| Apr 2, 2025 | 22.75 | 23.04 | 22.75 | 23.04 | 23.04 | - | 2,559 |
| Apr 1, 2025 | 22.79 | 23.04 | 22.25 | 23.04 | 23.04 | -0.35% | 2,231 |
| Mar 31, 2025 | 23.34 | 23.40 | 23.12 | 23.12 | 23.12 | -2.28% | 1,686 |
| Mar 28, 2025 | 23.70 | 23.70 | 23.65 | 23.66 | 23.66 | -0.17% | 3,178 |
| Mar 27, 2025 | 23.90 | 23.93 | 23.70 | 23.70 | 23.70 | - | 4,071 |
| Mar 26, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 52 |