GAMCO Investors, Inc. (GAMI)
OTCMKTS · Delayed Price · Currency is USD
22.35
-0.07 (-0.31%)
At close: May 29, 2026
GAMCO Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 22.35 | 22.40 | 22.33 | 22.35 | 22.35 | -0.31% | 13,117 |
| May 28, 2026 | 22.40 | 22.42 | 22.33 | 22.42 | 22.42 | -0.31% | 3,737 |
| May 26, 2026 | 22.50 | 22.50 | 22.37 | 22.49 | 22.49 | -0.04% | 4,170 |
| May 22, 2026 | 22.50 | 22.50 | 22.46 | 22.50 | 22.50 | 0.85% | 2,183 |
| May 21, 2026 | 22.55 | 22.55 | 22.31 | 22.31 | 22.31 | -0.84% | 5,652 |
| May 20, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.95% | 197 |
| May 19, 2026 | 23.25 | 23.25 | 22.07 | 22.07 | 22.07 | -5.78% | 16,277 |
| May 18, 2026 | 23.33 | 23.43 | 23.25 | 23.43 | 23.43 | -0.11% | 5,334 |
| May 15, 2026 | 23.53 | 23.53 | 23.45 | 23.45 | 23.45 | -1.26% | 6,450 |
| May 14, 2026 | 23.87 | 23.87 | 23.75 | 23.75 | 23.75 | -0.38% | 1,400 |
| May 13, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.55% | 276 |
| May 12, 2026 | 23.76 | 23.76 | 23.71 | 23.71 | 23.71 | 0.47% | 1,359 |
| May 11, 2026 | 23.88 | 23.88 | 23.60 | 23.60 | 23.60 | -1.05% | 3,406 |
| May 8, 2026 | 23.80 | 23.85 | 23.80 | 23.85 | 23.85 | 1.02% | 829 |
| May 7, 2026 | 23.80 | 23.82 | 23.61 | 23.61 | 23.61 | -0.80% | 1,230 |
| May 6, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 2.37% | 1,858 |
| May 5, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | 255 |
| May 4, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.49% | 405 |
| May 1, 2026 | 23.33 | 23.37 | 23.33 | 23.37 | 23.37 | -0.04% | 626 |
| Apr 30, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.37 | 0.54% | 173 |
| Apr 29, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.21% | 500 |
| Apr 28, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.32% | 127 |
| Apr 27, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.62% | 185 |
| Apr 24, 2026 | 23.25 | 23.52 | 23.25 | 23.52 | 23.52 | 1.07% | 301 |
| Apr 23, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.04% | 124 |
| Apr 22, 2026 | 23.60 | 23.60 | 23.26 | 23.26 | 23.26 | -2.04% | 1,619 |
| Apr 20, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.61% | 1,006 |
| Apr 17, 2026 | 23.48 | 23.60 | 23.48 | 23.60 | 23.60 | 0.51% | 10,390 |
| Apr 16, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.04% | 4,255 |
| Apr 15, 2026 | 23.48 | 23.49 | 23.48 | 23.49 | 23.49 | 0.04% | 2,723 |
| Apr 14, 2026 | 23.60 | 23.60 | 23.48 | 23.48 | 23.48 | - | 12,881 |
| Apr 13, 2026 | 23.48 | 23.98 | 23.48 | 23.48 | 23.48 | -0.89% | 8,129 |
| Apr 10, 2026 | 23.48 | 23.69 | 23.48 | 23.69 | 23.69 | -0.25% | 1,435 |
| Apr 9, 2026 | 23.50 | 23.75 | 23.50 | 23.75 | 23.75 | 1.06% | 2,505 |
| Apr 8, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | 1.08% | 4,373 |
| Apr 6, 2026 | 23.25 | 23.25 | 23.00 | 23.25 | 23.25 | -0.13% | 4,708 |
| Apr 2, 2026 | 23.45 | 23.45 | 23.25 | 23.28 | 23.28 | -0.94% | 1,766 |
| Apr 1, 2026 | 23.51 | 23.51 | 23.50 | 23.50 | 23.50 | -2.08% | 1,011 |
| Mar 31, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.27% | 352 |
| Mar 30, 2026 | 23.48 | 23.70 | 23.48 | 23.70 | 23.70 | -4.16% | 1,682 |
| Mar 26, 2026 | 23.48 | 24.73 | 23.48 | 24.73 | 24.73 | 5.32% | 1,199 |
| Mar 25, 2026 | 23.48 | 23.59 | 23.48 | 23.48 | 23.48 | 1.21% | 1,913 |
| Mar 24, 2026 | 23.20 | 23.50 | 23.18 | 23.20 | 23.20 | -1.93% | 16,762 |
| Mar 23, 2026 | 24.00 | 24.15 | 23.66 | 23.66 | 23.66 | -0.39% | 5,460 |
| Mar 20, 2026 | 24.55 | 24.55 | 23.35 | 23.75 | 23.75 | -4.45% | 3,236 |
| Mar 19, 2026 | 24.60 | 24.86 | 24.60 | 24.86 | 24.86 | 1.00% | 1,599 |
| Mar 18, 2026 | 24.65 | 24.65 | 24.61 | 24.61 | 24.61 | -0.57% | 1,486 |
| Mar 17, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.81% | 666 |
| Mar 16, 2026 | 24.81 | 24.81 | 24.65 | 24.65 | 24.55 | -1.08% | 1,000 |
| Mar 13, 2026 | 24.70 | 24.92 | 24.70 | 24.92 | 24.82 | 1.06% | 330 |