Since 1986 - Covering the Fastest Computers in the World and the People Who Run Them

Language Flags

HPC Market Watch

GAMCO INVESTORS, Inc. (NY: GBL)
74.84 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 78.08 74.48 74.84 15,895 -2.52(-3.26%)
Oct 21, 2014 76.49 78.37 76.49 77.36 20,469 +1.11(+1.46%)
Oct 20, 2014 73.08 76.33 72.09 76.25 16,892 +2.98(+4.07%)
Oct 17, 2014 81.80 81.80 71.50 73.27 64,307 -7.58(-9.38%)
Oct 16, 2014 79.50 81.50 79.49 80.85 21,863 +0.12(+0.15%)
Oct 15, 2014 78.00 81.56 77.91 80.73 24,023 +1.83(+2.32%)
Oct 14, 2014 80.77 80.77 78.40 78.90 24,479 -0.65(-0.82%)
Oct 13, 2014 76.50 81.03 76.50 79.55 21,251 +3.11(+4.07%)
Oct 10, 2014 75.35 78.06 75.35 76.44 22,365 +0.44(+0.58%)
Oct 09, 2014 74.65 76.52 73.93 76.00 21,568 +0.62(+0.82%)
Oct 08, 2014 72.20 76.00 71.50 75.38 20,460 +3.22(+4.46%)
Oct 07, 2014 72.34 73.29 71.31 72.16 25,013 -0.68(-0.93%)
Oct 06, 2014 72.62 73.50 71.31 72.84 18,714 +0.65(+0.90%)
Oct 03, 2014 72.15 72.78 72.08 72.19 7,485 +0.95(+1.33%)
Oct 02, 2014 69.69 71.28 69.69 71.24 7,582 +1.73(+2.49%)
Oct 01, 2014 70.45 70.83 69.00 69.51 17,702 -1.23(-1.74%)
Sep 30, 2014 72.06 72.15 70.74 70.74 17,414 -1.46(-2.02%)
Sep 29, 2014 71.15 72.47 71.15 72.20 13,045 +0.15(+0.21%)
Sep 26, 2014 71.43 72.46 71.40 72.05 5,527 +0.75(+1.05%)
Sep 25, 2014 71.52 71.71 70.49 71.30 14,763 -0.41(-0.57%)
Sep 24, 2014 70.49 71.71 70.21 71.71 11,495 +1.16(+1.64%)
Sep 23, 2014 72.10 72.24 70.55 70.55 16,955 -1.40(-1.95%)
Sep 22, 2014 71.88 72.45 71.88 71.95 15,131 -0.15(-0.21%)
Sep 19, 2014 75.02 75.55 71.87 72.10 24,374 -2.58(-3.45%)
Sep 18, 2014 73.39 74.96 73.39 74.68 6,052 +1.27(+1.73%)
Sep 17, 2014 73.44 74.27 72.97 73.41 8,951 +0.21(+0.29%)
Sep 16, 2014 72.96 73.28 72.96 73.20 3,715 +0.24(+0.33%)
Sep 15, 2014 73.01 73.40 72.30 72.96 11,831 -0.45(-0.61%)
Sep 12, 2014 73.18 73.83 72.58 73.41 19,053 +0.38(+0.52%)
Sep 11, 2014 75.02 75.74 72.35 73.03 27,395 -1.96(-2.61%)
Sep 10, 2014 75.25 75.67 74.22 74.99 8,127 -0.48(-0.64%)
Sep 09, 2014 75.20 76.43 73.49 75.47 23,642 -0.03(-0.04%)
Sep 08, 2014 74.79 75.97 74.28 75.50 9,947 +0.86(+1.15%)
Sep 05, 2014 75.11 75.42 74.29 74.64 9,044 -0.85(-1.13%)
Sep 04, 2014 77.79 78.80 74.67 75.49 27,487 -2.06(-2.66%)
Sep 03, 2014 80.12 81.51 77.49 77.55 17,760 -2.45(-3.06%)
Sep 02, 2014 78.73 80.00 78.73 80.00 12,494 +1.69(+2.16%)
Aug 29, 2014 78.31 78.31 78.31 0 +0.15(+0.19%)
Aug 28, 2014 78.14 78.79 78.00 78.16 7,988 -0.27(-0.34%)
Aug 27, 2014 80.19 81.87 78.02 78.43 27,145 -1.95(-2.43%)
Aug 26, 2014 79.55 80.70 79.03 80.38 10,216 +0.93(+1.17%)
Aug 25, 2014 79.19 80.75 79.19 79.45 10,214 +0.57(+0.72%)
Aug 22, 2014 78.40 79.37 78.40 78.88 12,035 +0.25(+0.32%)
Aug 21, 2014 77.87 78.95 77.87 78.63 7,990 +0.61(+0.78%)
Aug 20, 2014 78.48 78.50 77.50 78.02 5,098 -0.70(-0.89%)
Aug 19, 2014 77.76 78.75 77.67 78.72 8,133 +1.38(+1.78%)
Aug 18, 2014 79.48 80.27 77.05 77.34 12,666 -1.13(-1.44%)
Aug 15, 2014 78.82 78.00 78.47 10,001 +0.38(+0.49%)
Aug 14, 2014 78.25 78.32 77.90 78.09 7,780 -0.22(-0.28%)
Aug 13, 2014 77.62 79.54 77.62 78.31 6,567 +0.76(+0.98%)
Aug 12, 2014 76.09 78.01 75.50 77.55 5,406 -0.77(-0.98%)
Aug 11, 2014 77.11 78.81 76.99 78.32 9,955 +1.34(+1.74%)
Aug 08, 2014 76.58 77.41 76.13 76.98 11,007 +0.26(+0.34%)
Aug 07, 2014 77.71 77.71 76.30 76.72 9,869 -0.77(-0.99%)
Aug 06, 2014 76.79 78.21 75.35 77.49 10,325 +0.41(+0.53%)
Aug 05, 2014 76.63 77.16 75.66 77.08 10,295 +0.23(+0.30%)
Aug 04, 2014 74.53 77.45 74.53 76.85 12,427 +1.20(+1.59%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here