Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gamco Investors (NY: GBL )

14.78 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.58 12.02 10.73 11.17 67,805 -0.41(-3.58%)
May 28, 2020 12.10 12.10 11.58 11.58 16,174 -0.37(-3.11%)
May 27, 2020 12.10 12.10 11.58 11.95 18,029 -0.09(-0.79%)
May 26, 2020 11.35 12.10 11.11 12.05 11,810 +1.20(+11.07%)
May 22, 2020 11.10 11.10 10.73 10.85 10,182 -0.23(-2.11%)
May 21, 2020 11.58 11.92 10.55 11.08 10,786 -0.80(-6.70%)
May 20, 2020 11.16 12.00 11.11 11.87 13,652 +0.86(+7.76%)
May 19, 2020 9.939 11.23 9.818 11.02 22,294 +1.02(+10.20%)
May 18, 2020 10.41 10.93 9.852 9.999 53,350 -0.08(-0.77%)
May 15, 2020 9.766 10.15 9.766 10.08 9,950 +0.32(+3.28%)
May 14, 2020 9.541 9.982 9.316 9.757 20,567 +0.05(+0.53%)
May 13, 2020 9.558 9.796 9.489 9.705 29,597 +0.20(+2.09%)
May 12, 2020 10.13 10.13 9.507 9.507 21,730 -0.50(-5.01%)
May 11, 2020 10.11 10.24 9.809 10.01 38,319 -0.18(-1.78%)
May 08, 2020 9.705 10.55 9.705 10.19 16,777 +0.64(+6.70%)
May 07, 2020 9.507 10.01 9.446 9.550 24,069 +0.08(+0.82%)
May 06, 2020 9.671 9.835 9.472 9.472 21,555 -0.39(-3.94%)
May 05, 2020 10.09 10.88 9.368 9.861 22,884 -0.16(-1.55%)
May 04, 2020 9.939 10.15 9.619 10.02 14,211 +0.09(+0.87%)
May 01, 2020 11.15 11.15 9.835 9.930 15,389 -1.25(-11.21%)
Apr 30, 2020 10.86 11.51 10.63 11.18 16,931 -0.01(-0.08%)
Apr 29, 2020 11.16 11.36 11.04 11.19 37,081 +0.36(+3.35%)
Apr 28, 2020 11.75 11.75 10.60 10.83 28,788 -0.55(-4.86%)
Apr 27, 2020 10.80 11.45 10.62 11.38 23,171 +0.79(+7.42%)
Apr 24, 2020 10.11 10.76 9.965 10.60 14,116 +0.37(+3.63%)
Apr 23, 2020 10.29 10.77 10.03 10.22 14,991 -0.05(-0.51%)
Apr 22, 2020 9.777 10.48 9.777 10.28 13,072 +0.15(+1.45%)
Apr 21, 2020 10.03 10.27 9.947 10.13 14,102 -0.19(-1.84%)
Apr 20, 2020 10.41 10.73 10.17 10.32 88,482 -0.34(-3.16%)
Apr 17, 2020 9.956 10.93 9.857 10.66 23,836 +0.99(+10.19%)
Apr 16, 2020 9.861 9.861 9.144 9.671 30,694 +0.07(+0.72%)
Apr 15, 2020 10.13 10.13 9.602 9.602 23,809 -0.80(-7.65%)
Apr 14, 2020 10.74 10.74 10.27 10.40 15,194 +0.03(+0.33%)
Apr 13, 2020 10.26 10.72 10.02 10.36 19,359 +0.12(+1.18%)
Apr 09, 2020 9.697 10.73 9.619 10.24 28,811 +0.67(+7.05%)
Apr 08, 2020 9.377 9.636 9.005 9.567 24,271 +0.39(+4.24%)
Apr 07, 2020 9.100 9.636 8.689 9.178 33,688 +0.31(+3.51%)
Apr 06, 2020 8.124 9.018 7.994 8.867 46,495 +0.78(+9.62%)
Apr 03, 2020 8.297 8.789 8.037 8.089 44,432 -0.34(-4.00%)
Apr 02, 2020 8.461 8.894 7.804 8.426 21,472 -0.21(-2.40%)
Apr 01, 2020 8.867 9.351 8.575 8.634 17,025 -0.86(-9.10%)
Mar 31, 2020 9.420 9.800 8.720 9.498 40,057 +0.03(+0.27%)
Mar 30, 2020 9.049 9.602 8.910 9.472 20,847 +0.56(+6.30%)
Mar 27, 2020 9.956 10.27 8.884 8.910 18,744 -1.50(-14.37%)
Mar 26, 2020 10.22 10.93 10.19 10.41 33,969 +0.28(+2.73%)
Mar 25, 2020 9.593 10.35 9.593 10.13 30,525 +0.46(+4.74%)
Mar 24, 2020 8.305 9.783 8.305 9.671 14,417 +1.62(+20.19%)
Mar 23, 2020 10.37 10.49 8.003 8.046 44,057 -2.50(-23.69%)
Mar 20, 2020 11.41 11.41 9.809 10.54 54,151 -0.95(-8.27%)
Mar 19, 2020 9.731 11.62 9.515 11.49 28,273 +1.57(+15.85%)
Mar 18, 2020 12.55 12.55 9.921 9.921 69,485 -3.06(-23.57%)
Mar 17, 2020 11.88 13.04 11.87 12.98 40,992 +1.08(+9.08%)
Mar 16, 2020 12.95 12.95 11.87 11.90 60,381 -1.48(-11.05%)
Mar 13, 2020 13.20 13.42 12.77 13.38 124,895 +0.61(+4.80%)
Mar 12, 2020 13.13 13.41 12.74 12.77 59,021 -0.79(-5.86%)
Mar 11, 2020 12.94 13.65 12.94 13.56 35,528 -0.03(-0.25%)
Mar 10, 2020 13.05 13.71 12.90 13.59 24,017 +0.70(+5.42%)
Mar 09, 2020 11.73 13.06 11.73 12.89 20,504 +0.73(+6.03%)
Mar 06, 2020 12.16 12.88 12.13 12.16 16,451 -0.19(-1.54%)
Mar 05, 2020 13.22 13.40 12.33 12.35 12,664 -1.05(-7.86%)
Mar 04, 2020 13.54 13.68 13.37 13.40 18,570 +0.29(+2.24%)
Mar 03, 2020 13.42 13.42 13.11 13.11 15,323 -0.27(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.