GAMCO Investors, Inc. (GAMI)
OTCMKTS
· Delayed Price · Currency is USD
24.31
+1.16 (5.01%)
May 13, 2025, 3:54 PM EDT
GAMCO Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 160 |
| Mar 24, 2025 | 24.07 | 24.07 | 23.70 | 23.70 | 23.70 | -1.62% | 1,605 |
| Mar 21, 2025 | 24.10 | 24.10 | 24.09 | 24.09 | 24.09 | 0.54% | 1,002 |
| Mar 20, 2025 | 24.06 | 24.06 | 23.96 | 23.96 | 23.96 | -0.42% | 7,673 |
| Mar 19, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.66% | 175 |
| Mar 18, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - | 11 |
| Mar 17, 2025 | 24.22 | 24.22 | 24.04 | 24.22 | 24.22 | -0.78% | 730 |
| Mar 14, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - | - |
| Mar 13, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - | 6 |
| Mar 12, 2025 | 24.50 | 24.50 | 24.41 | 24.41 | 24.41 | -0.37% | 651 |
| Mar 11, 2025 | 24.75 | 24.77 | 24.50 | 24.50 | 24.50 | -1.96% | 792 |
| Mar 10, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.91 | - | 4 |
| Mar 7, 2025 | 24.80 | 24.99 | 24.75 | 24.99 | 24.91 | -1.42% | 583 |
| Mar 6, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.27 | - | 9 |
| Mar 5, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.27 | - | 42 |
| Mar 4, 2025 | 25.00 | 25.35 | 25.00 | 25.35 | 25.27 | 1.40% | 1,573 |
| Mar 3, 2025 | 24.62 | 25.02 | 24.62 | 25.00 | 24.92 | - | 1,360 |