GAMCO Investors Inc (QX) (GAMI)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.23966942149 | 24.2 | 24.5 | 22.25 | 3326 | 23.53902045 | CS |
| 4 | -0.55 | -2.19560878244 | 25.05 | 25.75 | 21.1 | 4430 | 24.4145609 | CS |
| 12 | 2.99 | 13.9005113901 | 21.51 | 25.9 | 21.1 | 6131 | 23.53231721 | CS |
| 26 | 5.72 | 30.4579339723 | 18.78 | 25.9 | 17.87 | 7059 | 21.49516905 | CS |
| 52 | 5.45 | 28.6089238845 | 19.05 | 25.9 | 17.87 | 6500 | 20.61714301 | CS |
| 156 | 9.8 | 66.6666666667 | 14.7 | 25.9 | 14.01 | 7632 | 18.53314616 | CS |
| 260 | 9.8 | 66.6666666667 | 14.7 | 25.9 | 14.01 | 7632 | 18.53314616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720214640 | 24.5 | 0.45 | 1.87 | 23.9 | 24.5 | 23.9 | 3509 |
| 1720041000 | 24.05 | 0.75 | 3.22 | 24.3 | 24.3 | 23.9 | 2075 |
| 1719955740 | 23.3 | 1.05 | 4.72 | 22.85 | 23.65 | 22.85 | 5061 |
| 1719868980 | 22.25 | -2.05 | -8.44 | 23.8 | 23.8 | 22.25 | 2216 |
| 1719610020 | 24.3 | -0.2 | -0.82 | 24.2 | 24.4 | 24.2 | 3950 |
| 1719523200 | 24.5 | 0.45 | 1.87 | 24.05 | 24.5 | 24 | 7455 |
| 1719437040 | 24.05 | -0.4 | -1.64 | 24.45 | 24.45 | 24.05 | 368 |
| 1719350880 | 24.45 | -0.05 | -0.20 | 25 | 25 | 24.4 | 2604 |
| 1719264540 | 24.5 | 0 | 0.00 | 24.32 | 24.5 | 24.3 | 5512 |
| 1719005220 | 24.5 | 1 | 4.26 | 23.6 | 24.5 | 23.6 | 6250 |
| 1718918640 | 23.5 | 0.55 | 2.40 | 23.1 | 23.5 | 23.1 | 1861 |
| 1718746140 | 22.95 | -1.3 | -5.36 | 24.25 | 24.25 | 21.1 | 7221 |
| 1718659680 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 2506 |
| 1718400300 | 24.25 | -0.75 | -3.00 | 25.01 | 25.01 | 24.25 | 6691 |
| 1718314140 | 25 | -0.15 | -0.60 | 25.05 | 25.05 | 24.95 | 5921 |
| 1718227380 | 25.15 | 0.1 | 0.40 | 25.15 | 25.15 | 25.1 | 7663 |
| 1718141340 | 25.05 | -0.24 | -0.95 | 25.3 | 25.3 | 25.05 | 2025 |
| 1718054880 | 25.29 | -0.45 | -1.75 | 25.7 | 25.7 | 25.29 | 608 |
| 1717795800 | 25.74 | 0.39 | 1.54 | 25.05 | 25.75 | 25.05 | 9745 |
| 1717709400 | 25.35 | 0.05 | 0.20 | 25.4 | 25.4 | 25.3 | 699 |
| 1717622460 | 25.3 | 0.26 | 1.04 | 25.1 | 25.3 | 25.1 | 4861 |
| 1717536360 | 25.04 | 0.04 | 0.16 | 24.86 | 25.05 | 24.8 | 2976 |
| 1717450140 | 25 | -0.1 | -0.40 | 25 | 25 | 25 | 2540 |
| 1717190940 | 25.1 | 0 | 0.00 | 25.1 | 25.3 | 25.1 | 2156 |
| 1717104540 | 25.1 | -0.5 | -1.95 | 25.1 | 25.1 | 25.1 | 287 |
| 1717018020 | 25.6 | 0.33 | 1.31 | 25.6 | 25.78 | 25.6 | 16100 |
| 1716931740 | 25.27 | -0.63 | -2.43 | 25.7 | 25.7 | 25.27 | 366 |
| 1716585840 | 25.9 | 0.28 | 1.09 | 25.7 | 25.9 | 25.4 | 3491 |
| 1716499740 | 25.62 | -0.2 | -0.79 | 25.85 | 25.85 | 25.62 | 5242 |
| 1716412800 | 25.823 | 0.52 | 2.07 | 25.4 | 25.823 | 25.3 | 4623 |
| 1716326940 | 25.3 | -0.1 | -0.39 | 25.4 | 25.4 | 25.28 | 1756 |
| 1716240180 | 25.4 | 0 | 0.00 | 25.3 | 25.45 | 25.25 | 4290 |
| 1715981340 | 25.4 | 0.15 | 0.59 | 25.2 | 25.4 | 25.2 | 2411 |
| 1715894940 | 25.25 | 0.25 | 1.00 | 25.1 | 25.25 | 25.1 | 1010 |
| 1715808000 | 25 | 0.3 | 1.21 | 24.7 | 25.02 | 24.7 | 9184 |
| 1715722140 | 24.7 | 0.15 | 0.61 | 24.55 | 24.7 | 24.55 | 8861 |
| 1715635200 | 24.55 | 0.55 | 2.29 | 24.445 | 24.55 | 24.4 | 5739 |
| 1715376000 | 24 | -0.48 | -1.96 | 24 | 24 | 24 | 1426 |
| 1715289720 | 24.48 | 0.98 | 4.17 | 23.25 | 24.48 | 23.25 | 8755 |
| 1715203200 | 23.5 | 0.25 | 1.08 | 23.25 | 23.5 | 22.55 | 1788 |
| 1715117340 | 23.25 | -0.05 | -0.21 | 23.25 | 23.25 | 23.25 | 167 |
| 1715030940 | 23.3 | 0.25 | 1.08 | 22.95 | 23.3 | 22.95 | 6853 |
| 1714771740 | 23.05 | 0.05 | 0.22 | 23 | 23.1 | 23 | 8171 |
| 1714685340 | 23 | 0.25 | 1.10 | 22.75 | 23.05 | 22.61 | 9388 |
| 1714598400 | 22.75 | 0.19 | 0.84 | 22.55 | 22.75 | 22.55 | 14078 |
| 1714512600 | 22.56 | -0.1 | -0.44 | 22.65 | 22.65 | 22.53 | 5127 |
| 1714425720 | 22.66 | 0.26 | 1.16 | 22.4 | 22.66 | 22.39 | 46479 |
| 1714166580 | 22.4 | 0.71 | 3.27 | 21.71 | 22.4153 | 21.71 | 18105 |
| 1714080300 | 21.69 | -0.36 | -1.63 | 22.05 | 22.05 | 21.69 | 631 |
| 1713994020 | 22.05 | 0.1 | 0.43 | 22 | 22.1 | 22 | 32613 |
| 1713907740 | 21.955 | 0.15 | 0.66 | 21.72 | 21.96 | 21.72 | 5573 |
| 1713821340 | 21.81 | 0.16 | 0.74 | 21.7 | 21.81 | 21.65 | 7631 |
| 1713561900 | 21.65 | 0.01 | 0.05 | 21.61 | 21.65 | 21.6 | 2340 |
| 1713475500 | 21.64 | 0.08 | 0.37 | 21.55 | 21.64 | 21.45 | 3305 |
| 1713389100 | 21.56 | 0.02 | 0.09 | 21.45 | 21.56 | 21.45 | 5861 |
| 1713302940 | 21.54 | 0.09 | 0.42 | 21.5 | 21.54 | 21.45 | 6065 |
| 1713216000 | 21.45 | 0.05 | 0.23 | 21.4 | 21.45 | 21.4 | 3108 |
| 1712957160 | 21.4 | -0.11 | -0.51 | 21.51 | 21.51 | 21.4 | 5660 |
| 1712870760 | 21.51 | 0.11 | 0.51 | 21.51 | 21.51 | 21.4 | 13907 |
| 1712784000 | 21.4 | -0.16 | -0.74 | 21.71 | 21.71 | 21.4 | 2629 |
| 1712698140 | 21.56 | -0.14 | -0.65 | 21.67 | 21.67 | 21.56 | 638 |
| 1712611200 | 21.7 | -0.16 | -0.73 | 21.86 | 21.86 | 21.6 | 12204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
