Gamco Investors Inc. Common Stockのデータ

Gamco Investors Inc. Common Stockの基本情報

名前 Gamco Investors Inc. Common Stock
ティッカー GBL
国 United States
上場年 1999.0
セクター Finance

Gamco Investors Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.79 19.52 19.78 19.53 13000.0 19.53
2021-02-12 20.18 19.64 20.17 19.83 10000.0 19.83
2021-02-11 20.63 19.77 20.63 20.24 19300.0 20.24
2021-02-10 20.98 20.24 20.38 20.4 32000.0 20.4
2021-02-09 20.41 19.53 20.17 20.4 21200.0 20.4
2021-02-08 20.22 19.25 19.39 20.18 35900.0 20.18
2021-02-05 19.6 19.19 19.57 19.38 14100.0 19.38
2021-02-04 19.55 19.09 19.3 19.43 12000.0 19.43
2021-02-03 19.65 18.93 19.14 19.34 35000.0 19.34
2021-02-02 19.19 18.4 18.4 19.09 28400.0 19.09
2021-02-01 18.48 17.82 17.82 18.44 22300.0 18.44
2021-01-29 18.05 17.71 17.71 17.81 28400.0 17.81
2021-01-28 17.92 17.57 17.7 17.87 22500.0 17.87
2021-01-27 18.04 17.24 17.74 17.7 27200.0 17.7
2021-01-26 19.35 18.04 18.99 18.11 33200.0 18.11
2021-01-25 19.4 17.25 17.32 18.93 71900.0 18.93
2021-01-22 17.5 17.2 17.2 17.5 12700.0 17.5
2021-01-21 17.57 17.0 17.4 17.31 21600.0 17.31
2021-01-20 17.51 17.05 17.15 17.3 11400.0 17.3
2021-01-19 17.59 17.0 17.22 17.0 20000.0 17.0
2021-01-15 17.41 17.0 17.0 17.07 11600.0 17.07
2021-01-14 17.6 17.0 17.6 17.0 12600.0 17.0
2021-01-13 17.75 17.04 17.68 17.04 30100.0 17.04
2021-01-12 18.18 17.84 17.91 17.92 12700.0 17.92
2021-01-11 18.57 17.76 18.5 17.8 32200.0 17.8
2021-01-08 18.58 17.82 17.92 18.55 25800.0 18.55
2021-01-07 18.97 17.88 18.95 17.88 27000.0 17.88
2021-01-06 19.43 18.41 18.41 18.87 42900.0 18.87
2021-01-05 18.61 17.88 18.07 18.14 24200.0 18.14
2021-01-04 18.99 17.91 18.0 18.09 71200.0 18.09
2020-12-31 18.41 17.69 18.1 17.74 35000.0 17.74
2020-12-30 19.19 18.01 19.0 18.1 38300.0 18.1
2020-12-29 18.79 18.08 18.3 18.77 43800.0 18.77
2020-12-28 18.4 17.95 18.31 18.18 29300.0 18.18
2020-12-24 18.69 17.93 18.65 17.99 6200.0 17.99
2020-12-23 18.95 17.74 17.87 18.52 68400.0 18.52
2020-12-22 17.67 16.37 16.82 17.46 113300.0 17.46
2020-12-21 17.08 16.23 17.08 16.96 67100.0 16.96
2020-12-18 17.25 16.38 16.52 17.25 110200.0 17.25
2020-12-17 16.67 15.77 15.77 16.44 61300.0 16.44
2020-12-16 15.88 15.62 15.72 15.8 53500.0 15.8
2020-12-15 15.73 14.77 15.2 15.65 38300.0 15.65
2020-12-14 15.25 14.64 15.25 15.0 20500.0 15.0
2020-12-11 15.4 15.03 15.21 15.26 26800.0 15.24
2020-12-10 15.33 14.8 15.13 15.24 24800.0 15.22
2020-12-09 15.33 14.62 15.09 15.2 28900.0 15.18
2020-12-08 15.11 14.36 14.58 15.1 30900.0 15.08
2020-12-07 14.99 14.3 14.9 14.74 46500.0 14.72
2020-12-04 15.01 14.49 15.01 14.93 21200.0 14.91
2020-12-03 15.42 14.7 14.7 15.01 67900.0 14.99
2020-12-02 15.73 14.71 14.71 15.6 76300.0 14.68
2020-12-01 15.01 14.03 14.5 14.85 37500.0 13.97
2020-11-30 14.46 14.14 14.14 14.28 46400.0 13.44
2020-11-27 14.48 13.87 14.0 14.21 28900.0 13.37
2020-11-25 14.34 13.77 14.3 13.92 36200.0 13.1
2020-11-24 14.92 13.55 13.55 13.71 42900.0 12.9
2020-11-23 13.5 13.12 13.44 13.14 7700.0 12.37
2020-11-20 13.87 13.19 13.35 13.23 7200.0 12.45
2020-11-19 13.66 12.88 12.93 13.66 8500.0 12.86
2020-11-18 13.46 12.89 13.42 12.9 11900.0 12.14
2020-11-17 13.68 13.19 13.19 13.25 9700.0 12.47
2020-11-16 13.7 13.09 13.67 13.3 13000.0 12.52
2020-11-13 13.7 13.14 13.17 13.32 7400.0 12.54
2020-11-12 13.64 12.74 13.58 12.86 10000.0 12.1
2020-11-11 13.75 13.3 13.4 13.7 8200.0 12.89
2020-11-10 13.7 12.88 13.7 13.39 15500.0 12.6
2020-11-09 13.33 12.8 13.27 12.8 17600.0 12.05
2020-11-06 12.88 12.37 12.8 12.44 11000.0 11.71
2020-11-05 13.11 12.71 12.79 12.8 13800.0 12.05
2020-11-04 13.14 11.84 12.55 12.79 20900.0 12.04
2020-11-03 14.22 12.73 12.89 12.73 16300.0 11.98
2020-11-02 12.72 12.53 12.53 12.7 8900.0 11.95
2020-10-30 13.03 12.28 12.55 12.3 11400.0 11.58
2020-10-29 12.96 12.35 12.35 12.41 11700.0 11.68
2020-10-28 12.51 11.77 12.24 12.32 30000.0 11.59
2020-10-27 12.88 12.44 12.45 12.44 8000.0 11.71
2020-10-26 12.95 12.4 12.62 12.46 10400.0 11.73
2020-10-23 13.15 12.63 13.02 12.63 14600.0 11.89
2020-10-22 13.14 12.79 12.8 12.79 11000.0 12.04
2020-10-21 13.1 12.63 12.65 12.63 8200.0 11.89
2020-10-20 12.89 12.38 12.38 12.56 23100.0 11.82
2020-10-19 12.6 12.17 12.45 12.17 4800.0 11.45
2020-10-16 12.75 12.18 12.18 12.49 41100.0 11.75
2020-10-15 12.35 11.75 11.75 12.17 34900.0 11.45
2020-10-14 12.49 11.91 12.3 11.91 7000.0 11.21
2020-10-13 12.28 12.0 12.0 12.15 2800.0 11.43
2020-10-12 12.7 12.11 12.35 12.12 10600.0 11.41
2020-10-09 12.75 12.35 12.35 12.35 3800.0 11.62
2020-10-08 12.33 11.5 12.09 12.24 19400.0 11.52
2020-10-07 12.13 11.68 12.05 12.01 6200.0 11.3
2020-10-06 12.17 11.85 11.85 11.91 13100.0 11.21
2020-10-05 11.85 11.78 11.85 11.81 4800.0 11.11
2020-10-02 11.85 11.26 11.26 11.65 7000.0 10.96
2020-10-01 11.84 11.52 11.69 11.61 5900.0 10.93
2020-09-30 11.86 11.46 11.46 11.57 6900.0 10.89
2020-09-29 11.74 11.28 11.4 11.46 12700.0 10.78
2020-09-28 11.92 11.18 11.59 11.35 20100.0 10.68
2020-09-25 12.2 11.23 12.2 11.28 16700.0 10.62
2020-09-24 12.67 10.49 10.5 12.31 35000.0 11.58
2020-09-23 11.38 10.52 11.22 10.62 23500.0 9.99
2020-09-22 11.92 11.08 11.64 11.08 47000.0 10.43
2020-09-21 12.34 11.25 12.02 11.43 53800.0 10.76
2020-09-18 12.92 12.25 12.55 12.32 70500.0 11.59
2020-09-17 13.18 12.42 12.7 12.55 35800.0 11.81
2020-09-16 13.2 12.99 13.1 13.0 44400.0 12.23
2020-09-15 13.41 12.88 13.24 12.95 4700.0 12.19
2020-09-14 13.16 12.71 12.84 13.16 13300.0 12.38
2020-09-11 13.0 12.62 12.69 12.63 6800.0 11.87
2020-09-10 12.9 12.45 12.89 12.54 11400.0 11.78
2020-09-09 13.0 12.27 12.27 12.88 17500.0 12.1
2020-09-08 13.29 12.86 13.13 12.86 16100.0 12.08
2020-09-04 13.5 13.22 13.5 13.36 15600.0 12.55
2020-09-03 13.43 13.2 13.2 13.42 8700.0 12.61
2020-09-02 13.25 12.94 12.94 13.25 10300.0 12.45
2020-09-01 12.93 12.48 12.48 12.85 31900.0 12.07
2020-08-31 13.08 12.62 13.08 12.62 7600.0 11.86
2020-08-28 13.09 12.92 13.0 12.96 7100.0 12.18
2020-08-27 13.25 12.7 12.99 12.8 6200.0 12.03
2020-08-26 13.26 12.83 12.83 13.05 7300.0 12.26
2020-08-25 13.42 12.67 13.21 12.7 10100.0 11.93
2020-08-24 13.3 12.86 13.2 13.13 11900.0 12.34
2020-08-21 13.48 12.9 13.29 13.14 12300.0 12.35
2020-08-20 13.42 13.16 13.42 13.41 2000.0 12.6
2020-08-19 14.0 12.77 12.77 13.65 8800.0 12.83
2020-08-18 13.45 12.83 13.14 13.16 18800.0 12.36
2020-08-17 13.25 12.75 13.17 13.25 33000.0 12.45
2020-08-14 13.25 12.84 12.97 13.15 5400.0 12.36
2020-08-13 13.18 12.7 12.7 13.12 7900.0 12.33
2020-08-12 13.55 12.66 13.55 12.66 14600.0 11.9
2020-08-11 13.84 13.3 13.84 13.58 13000.0 12.76
2020-08-10 13.87 13.1 13.1 13.51 8800.0 12.69
2020-08-07 13.3 11.81 12.08 13.3 15900.0 12.5
2020-08-06 12.11 11.76 11.89 12.11 29500.0 11.38
2020-08-05 11.9 11.61 11.65 11.9 22600.0 11.18
2020-08-04 11.45 11.05 11.4 11.41 33900.0 10.72
2020-08-03 11.98 11.2 11.98 11.49 52300.0 10.8
2020-07-31 11.98 11.62 11.78 11.79 8400.0 11.08
2020-07-30 12.04 11.5 12.03 11.75 11600.0 11.04
2020-07-29 12.46 12.03 12.41 12.2 13900.0 11.46
2020-07-28 12.5 12.02 12.5 12.2 11900.0 11.46
2020-07-27 12.63 11.93 11.93 12.6 31500.0 11.84
2020-07-24 12.49 11.77 12.11 11.83 12300.0 11.12
2020-07-23 12.92 12.01 12.69 12.01 7900.0 11.28
2020-07-22 12.96 12.5 12.93 12.53 3600.0 11.77
2020-07-21 13.0 12.6 12.6 12.76 3100.0 11.99
2020-07-20 12.61 12.27 12.61 12.35 6300.0 11.6
2020-07-17 12.73 12.5 12.64 12.56 3800.0 11.8
2020-07-16 12.96 12.3 12.85 12.65 6700.0 11.89
2020-07-15 13.07 11.98 12.34 12.71 20900.0 11.94
2020-07-14 12.54 11.73 12.54 12.1 16300.0 11.37
2020-07-13 13.27 11.52 13.27 12.63 31300.0 11.87
2020-07-10 13.27 12.15 12.15 13.27 7100.0 12.47
2020-07-09 12.68 12.15 12.68 12.19 10600.0 11.45
2020-07-08 12.91 12.33 12.44 12.73 11700.0 11.96
2020-07-07 13.21 12.32 13.07 12.32 9000.0 11.58
2020-07-06 13.57 12.83 13.57 13.2 6500.0 12.4
2020-07-02 13.6 12.93 13.46 13.28 6500.0 12.48
2020-07-01 13.51 12.66 12.66 13.42 6200.0 12.61
2020-06-30 13.66 13.01 13.01 13.31 5200.0 12.51
2020-06-29 13.15 12.0 12.0 13.14 12200.0 12.35
2020-06-26 12.57 11.5 12.57 11.71 54900.0 11.0
2020-06-25 12.85 12.55 12.55 12.6 17100.0 11.84
2020-06-24 13.64 12.49 13.34 12.49 13800.0 11.74
2020-06-23 13.84 13.08 13.6 13.33 25000.0 12.52
2020-06-22 14.05 13.03 13.5 13.17 13900.0 12.37
2020-06-19 13.99 13.21 13.89 13.34 47000.0 12.53
2020-06-18 14.1 13.42 13.81 13.49 20100.0 12.67
2020-06-17 14.84 13.62 14.48 13.65 12200.0 12.83
2020-06-16 14.58 13.77 14.58 14.35 10100.0 13.48
2020-06-15 13.96 12.58 12.83 13.75 10900.0 12.92
2020-06-12 13.41 12.46 13.41 13.27 12400.0 12.45
2020-06-11 14.31 12.81 14.19 12.86 20900.0 12.06
2020-06-10 15.5 14.46 15.49 14.63 17000.0 13.73
2020-06-09 16.2 15.35 15.45 15.35 18300.0 14.4
2020-06-08 15.9 14.84 15.45 15.62 20700.0 14.65
2020-06-05 15.31 14.57 15.11 15.26 19700.0 14.32
2020-06-04 14.79 13.6 13.91 14.52 32500.0 13.62
2020-06-03 14.0 13.26 13.26 13.99 16900.0 13.12
2020-06-02 13.06 12.77 12.84 12.9 17500.0 12.1
2020-06-01 13.48 12.78 13.18 12.82 18400.0 12.03
2020-05-29 13.91 12.41 13.4 12.92 58600.0 12.12
2020-05-28 14.0 13.4 14.0 13.4 14000.0 12.57
2020-05-27 14.0 13.4 14.0 13.83 15600.0 12.97
2020-05-26 14.0 12.85 13.13 13.94 10200.0 13.08
2020-05-22 12.84 12.42 12.84 12.55 8800.0 11.77
2020-05-21 13.8 12.21 13.4 12.82 9300.0 12.03
2020-05-20 13.88 12.85 12.91 13.74 11800.0 12.89
2020-05-19 12.99 11.36 11.5 12.75 19300.0 11.96
2020-05-18 12.65 11.4 12.05 11.57 46100.0 10.85
2020-05-15 11.75 11.3 11.3 11.66 8700.0 10.94
2020-05-14 11.55 10.78 11.04 11.29 17800.0 10.59
2020-05-13 11.34 10.98 11.06 11.23 25600.0 10.54
2020-05-12 11.72 11.0 11.72 11.0 18800.0 10.32
2020-05-11 11.85 11.35 11.7 11.58 33100.0 10.86
2020-05-08 12.21 11.23 11.23 11.79 14500.0 11.06
2020-05-07 11.58 10.93 11.0 11.05 20800.0 10.37
2020-05-06 11.38 10.96 11.19 10.96 18600.0 10.28
2020-05-05 12.59 10.84 11.67 11.41 19800.0 10.7
2020-05-04 11.75 11.13 11.5 11.59 12300.0 10.87
2020-05-01 12.9 11.38 12.9 11.49 13300.0 10.78
2020-04-30 13.32 12.3 12.57 12.94 14600.0 12.14
2020-04-29 13.15 12.78 12.91 12.95 32000.0 12.15
2020-04-28 13.6 12.27 13.6 12.53 24900.0 11.76
2020-04-27 13.25 12.29 12.5 13.17 20000.0 12.36
2020-04-24 12.45 11.53 11.7 12.26 12300.0 11.5
2020-04-23 12.47 11.61 11.91 11.83 13000.0 11.1
2020-04-22 12.13 11.31 11.31 11.89 11300.0 11.15
2020-04-21 11.88 11.51 11.6 11.72 12200.0 11.0
2020-04-20 12.41 11.77 12.04 11.94 76500.0 11.2
2020-04-17 12.65 11.41 11.52 12.33 20600.0 11.57
2020-04-16 11.41 10.58 11.41 11.19 26500.0 10.5
2020-04-15 11.72 11.11 11.72 11.11 20600.0 10.42
2020-04-14 12.43 11.88 12.43 12.03 13100.0 11.29
2020-04-13 12.41 11.59 11.87 11.99 16700.0 11.25
2020-04-09 12.42 11.13 11.22 11.85 24900.0 11.12
2020-04-08 11.15 10.42 10.85 11.07 21000.0 10.39
2020-04-07 11.15 10.05 10.53 10.62 29100.0 9.96
2020-04-06 10.44 9.25 9.4 10.26 40200.0 9.63
2020-04-03 10.17 9.3 9.6 9.36 38400.0 8.78
2020-04-02 10.29 9.03 9.79 9.75 18600.0 9.15
2020-04-01 10.82 9.92 10.26 9.99 14700.0 9.37
2020-03-31 11.34 10.09 10.9 10.99 34600.0 10.31
2020-03-30 11.11 10.31 10.47 10.96 18000.0 10.28
2020-03-27 11.88 10.28 11.52 10.31 16200.0 9.67
2020-03-26 12.65 11.79 11.82 12.04 29400.0 11.3
2020-03-25 11.97 11.1 11.1 11.72 26400.0 11.0
2020-03-24 11.32 9.61 9.61 11.19 12500.0 10.5
2020-03-23 12.14 9.26 12.0 9.31 38100.0 8.73
2020-03-20 13.2 11.35 13.2 12.2 46800.0 11.45
2020-03-19 13.45 11.01 11.26 13.3 24400.0 12.48
2020-03-18 14.52 11.48 14.52 11.48 60100.0 10.77
2020-03-17 15.09 13.74 13.75 15.02 35400.0 14.09
2020-03-16 14.98 13.74 14.98 13.77 52200.0 12.92
2020-03-13 15.55 14.79 15.29 15.5 107800.0 14.52
2020-03-12 15.54 14.76 15.21 14.79 50900.0 13.86
2020-03-11 15.82 14.99 14.99 15.71 30700.0 14.72
2020-03-10 15.89 14.95 15.12 15.75 20700.0 14.76
2020-03-09 15.13 13.59 13.59 14.94 17700.0 14.0
2020-03-06 14.92 14.05 14.09 14.09 14200.0 13.2
2020-03-05 15.52 14.28 15.32 14.31 10900.0 13.41
2020-03-04 15.85 15.49 15.69 15.53 16000.0 14.55
2020-03-03 15.55 15.19 15.55 15.19 13200.0 14.23
2020-03-02 15.76 15.3 15.76 15.5 22700.0 14.52
2020-02-28 16.02 15.29 15.33 15.56 21000.0 14.58
2020-02-27 15.87 15.26 15.45 15.85 10900.0 14.85
2020-02-26 16.19 15.47 15.94 15.47 15400.0 14.49
2020-02-25 16.74 15.75 16.68 15.85 10800.0 14.85
2020-02-24 17.39 16.55 17.3 16.72 8800.0 15.67
2020-02-21 17.6 17.14 17.47 17.49 7600.0 16.39
2020-02-20 17.68 17.31 17.68 17.52 5500.0 16.42
2020-02-19 17.86 17.56 17.71 17.56 4400.0 16.45
2020-02-18 17.94 17.63 17.77 17.63 5100.0 16.52