GAMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.62	38.00	32.65	36.64	36.64	6.02%	73,344
Mar 6, 2026	35.39	35.89	34.12	34.56	34.56	-2.35%	1,779
Mar 5, 2026	33.60	36.28	33.60	35.39	35.39	1.09%	30,802
Mar 4, 2026	34.99	36.78	33.52	35.01	35.01	-2.45%	38,681
Mar 2, 2026	35.70	36.20	34.91	35.89	35.89	-0.94%	56,894
Feb 27, 2026	38.20	38.20	35.50	36.23	36.23	-2.95%	69,814
Feb 26, 2026	37.96	38.84	36.66	37.33	37.33	0.70%	56,754
Feb 25, 2026	38.20	39.00	36.61	37.07	37.07	-2.68%	57,949
Feb 24, 2026	39.68	39.70	37.94	38.09	38.09	-4.01%	76,424
Feb 23, 2026	39.00	39.95	38.01	39.68	39.68	1.77%	80,670
Feb 20, 2026	37.92	39.25	37.92	38.99	38.99	0.93%	70,520
Feb 19, 2026	37.60	41.50	37.25	38.63	38.63	-1.43%	48,528
Feb 18, 2026	38.20	39.79	38.20	39.19	39.19	0.03%	38,489
Feb 17, 2026	39.99	40.00	38.85	39.18	39.18	-2.03%	46,693
Feb 16, 2026	40.90	40.90	39.00	39.99	39.99	0.18%	63,234
Feb 13, 2026	39.68	40.00	38.12	39.92	39.92	0.60%	77,406
Feb 12, 2026	39.08	40.00	38.11	39.68	39.68	1.54%	41,035
Feb 11, 2026	40.00	42.60	38.75	39.08	39.08	-2.10%	74,093
Feb 10, 2026	39.79	40.00	38.66	39.92	39.92	0.33%	57,399
Feb 9, 2026	38.83	39.90	38.64	39.79	39.79	2.47%	45,459
Feb 6, 2026	39.99	41.00	36.61	38.83	38.83	-0.38%	72,446
Feb 5, 2026	42.99	42.99	38.05	38.98	38.98	-6.14%	40,595
Feb 4, 2026	40.89	42.00	37.60	41.53	41.53	6.87%	136,140
Feb 3, 2026	40.99	40.99	36.35	38.86	38.86	5.20%	42,756
Feb 2, 2026	38.08	38.08	36.60	36.94	36.94	-2.71%	26,910
Feb 1, 2026	37.11	40.48	36.50	37.97	37.97	2.32%	33,355
Jan 30, 2026	37.22	38.90	36.21	37.11	37.11	-0.30%	30,807
Jan 29, 2026	40.45	40.46	37.00	37.22	37.22	-5.72%	33,368
Jan 28, 2026	41.40	41.40	36.05	39.48	39.48	6.99%	52,014
Jan 27, 2026	35.29	39.50	33.51	36.90	36.90	4.56%	68,583
Jan 23, 2026	37.02	37.49	33.31	35.29	35.29	-4.67%	99,534
Jan 22, 2026	35.02	37.99	35.02	37.02	37.02	1.90%	32,990
Jan 21, 2026	37.70	38.80	35.40	36.33	36.33	-5.09%	34,862
Jan 20, 2026	38.57	38.57	37.65	38.28	38.28	-0.75%	34,399
Jan 19, 2026	39.00	39.00	37.53	38.57	38.57	-1.15%	32,539
Jan 16, 2026	38.01	39.40	38.01	39.02	39.02	-0.46%	40,691
Jan 14, 2026	38.50	39.42	38.50	39.20	39.20	-0.56%	30,612
Jan 13, 2026	40.30	40.30	38.01	39.42	39.42	-0.58%	41,881
Jan 12, 2026	37.97	40.50	36.90	39.65	39.65	4.42%	37,761
Jan 9, 2026	39.38	39.99	37.50	37.97	37.97	-3.58%	29,739
Jan 8, 2026	40.75	40.75	38.52	39.38	39.38	-3.36%	41,204
Jan 7, 2026	41.62	42.79	40.00	40.75	40.75	-2.09%	62,908
Jan 6, 2026	39.90	43.26	39.90	41.62	41.62	1.34%	48,952
Jan 5, 2026	38.11	44.65	38.11	41.07	41.07	2.11%	67,308
Jan 2, 2026	42.00	42.00	39.00	40.22	40.22	1.36%	53,982
Jan 1, 2026	39.48	40.50	38.04	39.68	39.68	3.31%	38,795
Dec 31, 2025	37.80	39.49	37.80	38.41	38.41	-0.13%	29,501
Dec 30, 2025	37.65	40.74	37.60	38.46	38.46	-1.23%	56,408
Dec 29, 2025	38.52	40.00	36.00	38.94	38.94	-2.41%	66,148
Dec 26, 2025	38.51	40.60	38.51	39.90	39.90	-1.24%	60,154
Dec 24, 2025	40.22	40.50	39.30	40.40	40.40	0.50%	35,147
Dec 23, 2025	41.02	41.02	39.56	40.20	40.20	-0.05%	39,307
Dec 22, 2025	41.38	41.38	39.51	40.22	40.22	-0.86%	35,515
Dec 19, 2025	38.85	40.75	38.61	40.57	40.57	1.43%	47,520
Dec 18, 2025	40.98	40.98	39.26	40.00	40.00	-1.01%	37,112
Dec 17, 2025	40.80	40.80	38.27	40.41	40.41	1.13%	60,171
Dec 16, 2025	40.38	40.38	39.10	39.96	39.96	0.55%	41,659
Dec 15, 2025	39.62	39.80	38.12	39.74	39.74	2.29%	83,735
Dec 12, 2025	38.84	39.80	37.30	38.85	38.85	0.03%	49,386
Dec 11, 2025	39.72	39.72	38.61	38.84	38.84	-2.22%	34,083
Dec 10, 2025	39.76	39.90	38.32	39.72	39.72	-0.10%	35,615
Dec 9, 2025	39.90	40.00	38.00	39.76	39.76	0.84%	46,642
Dec 8, 2025	39.16	39.97	38.10	39.43	39.43	1.10%	52,595
Dec 5, 2025	39.20	39.95	38.00	39.00	39.00	-2.50%	56,950
Dec 4, 2025	39.50	40.95	39.50	40.00	40.00	-2.01%	33,603
Dec 3, 2025	40.39	41.00	39.22	40.82	40.82	0.96%	40,748
Dec 2, 2025	39.65	41.16	39.11	40.43	40.43	-1.25%	32,178
Dec 1, 2025	39.50	41.99	38.70	40.94	40.94	0.66%	45,368
Nov 28, 2025	40.80	41.00	38.52	40.67	40.67	0.42%	23,706
Nov 27, 2025	40.87	43.25	40.05	40.50	40.50	1.22%	32,133
Nov 26, 2025	39.60	40.98	39.60	40.01	40.01	0.02%	6,140
Nov 25, 2025	39.50	40.91	39.13	40.00	40.00	-1.28%	8,293
Nov 24, 2025	40.10	41.99	37.00	40.52	40.52	1.05%	24,958
Nov 21, 2025	41.49	41.49	40.00	40.10	40.10	-2.88%	6,777
Nov 20, 2025	40.78	41.50	37.10	41.29	41.29	1.52%	10,400
Nov 19, 2025	41.00	41.85	39.63	40.67	40.67	-0.78%	13,840
Nov 18, 2025	41.00	41.50	40.10	40.99	40.99	-0.02%	11,493
Nov 17, 2025	40.01	41.50	40.01	41.00	41.00	-0.39%	27,525
Nov 14, 2025	45.00	45.00	40.20	41.16	41.16	-0.82%	23,359
Nov 13, 2025	42.13	42.13	40.90	41.50	41.50	0.48%	24,160
Nov 12, 2025	45.80	45.80	41.00	41.30	41.30	0.44%	23,601
Nov 11, 2025	41.50	41.99	40.60	41.12	41.12	-0.92%	20,900
Nov 10, 2025	42.79	42.79	40.99	41.50	41.50	-2.99%	32,322
Nov 7, 2025	40.86	43.00	40.86	42.78	42.78	4.14%	85,278
Nov 6, 2025	42.00	46.47	40.00	41.08	41.08	-1.08%	40,274
Nov 4, 2025	42.00	42.00	41.00	41.53	41.53	1.19%	17,961
Nov 3, 2025	41.99	41.99	39.14	41.04	41.04	1.91%	14,223
Oct 31, 2025	40.50	40.93	39.50	40.27	40.27	-0.74%	16,291
Oct 30, 2025	42.00	42.00	39.25	40.57	40.57	-2.05%	23,664
Oct 29, 2025	39.10	41.50	39.10	41.42	41.42	5.18%	33,890
Oct 28, 2025	40.77	41.46	38.80	39.38	39.38	-3.41%	29,392
Oct 27, 2025	40.66	42.47	40.66	40.77	40.77	0.27%	23,062
Oct 24, 2025	40.12	44.00	38.20	40.66	40.66	3.38%	120,560
Oct 23, 2025	34.50	41.29	34.50	39.33	39.33	-7.28%	87,947
Oct 21, 2025	41.78	43.50	41.78	42.42	42.42	1.53%	18,931
Oct 20, 2025	40.45	43.25	40.45	41.78	41.78	1.21%	47,420
Oct 17, 2025	42.50	42.50	40.37	41.28	41.28	-2.50%	14,894
Oct 16, 2025	43.00	43.00	40.81	42.34	42.34	-0.84%	8,698
Oct 15, 2025	43.00	44.47	42.11	42.70	42.70	0.49%	7,522
Oct 14, 2025	48.90	48.90	42.01	42.49	42.49	-1.28%	26,845