Singapore markets open in 7 hours 40 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,584.55 +715.22 (+1.18%) CMC Crypto 200
1,277.06 -6.77 (-0.53%)
GAMCO Investors, Inc. (GAMI)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 09:36AM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 24.20 | 24.40 | 24.20 | 24.30 | 24.30 | 4,000 |
| 27 Jun 2024 | 24.05 | 24.50 | 24.00 | 24.50 | 24.50 | 7,500 |
| 26 Jun 2024 | 24.45 | 24.45 | 24.05 | 24.05 | 24.05 | 400 |
| 25 Jun 2024 | 25.00 | 25.00 | 24.40 | 24.45 | 24.45 | 2,600 |
| 24 Jun 2024 | 24.32 | 24.50 | 24.30 | 24.50 | 24.50 | 5,500 |
| 21 Jun 2024 | 23.60 | 24.50 | 23.60 | 24.50 | 24.50 | 6,300 |
| 20 Jun 2024 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | 1,900 |
| 18 Jun 2024 | 24.25 | 24.25 | 21.10 | 22.95 | 22.95 | 7,200 |
| 17 Jun 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 2,500 |
| 14 Jun 2024 | 25.01 | 25.01 | 24.25 | 24.25 | 24.25 | 6,700 |
| 13 Jun 2024 | 25.05 | 25.05 | 24.95 | 25.00 | 25.00 | 5,900 |
| 12 Jun 2024 | 25.15 | 25.15 | 25.10 | 25.15 | 25.15 | 7,700 |
| 11 Jun 2024 | 25.30 | 25.30 | 25.05 | 25.05 | 25.05 | 2,000 |
| 11 Jun 2024 | 0.24 Dividend | |||||
| 10 Jun 2024 | 25.70 | 25.70 | 25.29 | 25.29 | 25.05 | 600 |
| 07 Jun 2024 | 25.05 | 25.75 | 25.05 | 25.74 | 25.50 | 9,700 |
| 06 Jun 2024 | 25.40 | 25.40 | 25.30 | 25.35 | 25.11 | 700 |
| 05 Jun 2024 | 25.10 | 25.30 | 25.10 | 25.30 | 25.06 | 4,900 |
| 04 Jun 2024 | 24.86 | 25.05 | 24.80 | 25.04 | 24.80 | 3,000 |
| 03 Jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.76 | 2,500 |
| 31 May 2024 | 25.10 | 25.30 | 25.10 | 25.10 | 24.86 | 2,200 |
| 30 May 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.86 | 300 |
| 29 May 2024 | 25.60 | 25.78 | 25.60 | 25.60 | 25.36 | 16,100 |
| 28 May 2024 | 25.70 | 25.70 | 25.27 | 25.27 | 25.03 | 400 |
| 24 May 2024 | 25.70 | 25.90 | 25.40 | 25.90 | 25.65 | 3,500 |
| 23 May 2024 | 25.85 | 25.85 | 25.62 | 25.62 | 25.38 | 5,200 |
| 22 May 2024 | 25.40 | 25.82 | 25.30 | 25.82 | 25.57 | 4,600 |
| 21 May 2024 | 25.40 | 25.40 | 25.28 | 25.30 | 25.06 | 1,800 |
| 20 May 2024 | 25.30 | 25.45 | 25.25 | 25.40 | 25.16 | 4,300 |
| 17 May 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.16 | 2,400 |
| 16 May 2024 | 25.10 | 25.25 | 25.10 | 25.25 | 25.01 | 1,000 |
| 15 May 2024 | 24.70 | 25.02 | 24.70 | 25.00 | 24.76 | 9,200 |
| 14 May 2024 | 24.55 | 24.70 | 24.55 | 24.70 | 24.47 | 8,900 |
| 13 May 2024 | 24.45 | 24.55 | 24.40 | 24.55 | 24.32 | 5,700 |
| 10 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.77 | 1,400 |
| 09 May 2024 | 23.25 | 24.48 | 23.25 | 24.48 | 24.25 | 8,700 |
| 08 May 2024 | 23.25 | 23.50 | 22.55 | 23.50 | 23.28 | 1,800 |
| 07 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.03 | 200 |
| 06 May 2024 | 22.95 | 23.30 | 22.95 | 23.30 | 23.08 | 6,900 |
| 03 May 2024 | 23.00 | 23.10 | 23.00 | 23.05 | 22.83 | 8,200 |
| 02 May 2024 | 22.75 | 23.05 | 22.61 | 23.00 | 22.78 | 9,400 |
| 01 May 2024 | 22.55 | 22.75 | 22.55 | 22.75 | 22.53 | 14,100 |
| 30 Apr 2024 | 22.65 | 22.65 | 22.53 | 22.56 | 22.35 | 5,100 |
| 29 Apr 2024 | 22.40 | 22.66 | 22.39 | 22.66 | 22.44 | 46,500 |
| 26 Apr 2024 | 21.71 | 22.42 | 21.71 | 22.40 | 22.19 | 18,100 |
| 25 Apr 2024 | 22.05 | 22.05 | 21.69 | 21.69 | 21.48 | 600 |
| 24 Apr 2024 | 22.00 | 22.10 | 22.00 | 22.05 | 21.84 | 32,600 |
| 23 Apr 2024 | 21.72 | 21.96 | 21.72 | 21.96 | 21.75 | 5,600 |
| 22 Apr 2024 | 21.70 | 21.81 | 21.65 | 21.81 | 21.60 | 7,600 |
| 19 Apr 2024 | 21.61 | 21.65 | 21.60 | 21.65 | 21.44 | 2,300 |
| 18 Apr 2024 | 21.55 | 21.64 | 21.45 | 21.64 | 21.43 | 3,300 |
| 17 Apr 2024 | 21.45 | 21.56 | 21.45 | 21.56 | 21.36 | 5,900 |
| 16 Apr 2024 | 21.50 | 21.54 | 21.45 | 21.54 | 21.34 | 6,100 |
| 15 Apr 2024 | 21.40 | 21.45 | 21.40 | 21.45 | 21.25 | 3,100 |
| 12 Apr 2024 | 21.51 | 21.51 | 21.40 | 21.40 | 21.20 | 5,700 |
| 11 Apr 2024 | 21.51 | 21.51 | 21.40 | 21.51 | 21.31 | 13,900 |
| 10 Apr 2024 | 21.71 | 21.71 | 21.40 | 21.40 | 21.20 | 2,600 |
| 09 Apr 2024 | 21.67 | 21.67 | 21.56 | 21.56 | 21.36 | 600 |
| 08 Apr 2024 | 21.86 | 21.86 | 21.60 | 21.70 | 21.49 | 12,200 |
| 05 Apr 2024 | 21.55 | 21.95 | 21.55 | 21.86 | 21.65 | 8,900 |
| 04 Apr 2024 | 21.46 | 21.55 | 21.46 | 21.55 | 21.35 | 3,500 |
| 03 Apr 2024 | 21.20 | 21.40 | 21.08 | 21.40 | 21.20 | 2,400 |
| 02 Apr 2024 | 21.40 | 21.40 | 20.90 | 21.20 | 21.00 | 9,000 |
| 01 Apr 2024 | 21.46 | 21.46 | 21.01 | 21.01 | 20.81 | 1,800 |
| 28 Mar 2024 | 21.40 | 21.61 | 21.40 | 21.42 | 21.22 | 69,000 |
| 27 Mar 2024 | 21.00 | 21.16 | 21.00 | 21.15 | 20.95 | 21,300 |
| 26 Mar 2024 | 20.75 | 21.06 | 20.75 | 21.01 | 20.81 | 22,800 |
| 25 Mar 2024 | 21.00 | 21.00 | 20.36 | 20.62 | 20.42 | 7,300 |
| 22 Mar 2024 | 20.65 | 21.00 | 20.51 | 20.99 | 20.79 | 13,600 |
| 21 Mar 2024 | 20.34 | 20.65 | 20.30 | 20.65 | 20.45 | 26,700 |
| 20 Mar 2024 | 20.00 | 20.30 | 19.90 | 20.30 | 20.11 | 70,500 |
| 19 Mar 2024 | 19.74 | 19.99 | 19.74 | 19.99 | 19.80 | 8,400 |
| 18 Mar 2024 | 19.90 | 19.94 | 19.74 | 19.91 | 19.72 | 4,900 |
| 15 Mar 2024 | 19.79 | 19.79 | 19.73 | 19.74 | 19.55 | 4,800 |
| 14 Mar 2024 | 19.77 | 19.80 | 19.77 | 19.80 | 19.61 | 6,200 |
| 13 Mar 2024 | 19.60 | 19.94 | 19.60 | 19.94 | 19.75 | 9,400 |
| 12 Mar 2024 | 19.47 | 19.70 | 19.47 | 19.70 | 19.51 | 7,900 |
| 11 Mar 2024 | 19.00 | 19.45 | 19.00 | 19.45 | 19.27 | 1,200 |
| 11 Mar 2024 | 0.04 Dividend | |||||
| 08 Mar 2024 | 19.22 | 19.49 | 19.22 | 19.49 | 19.27 | 1,400 |
| 07 Mar 2024 | 19.15 | 19.40 | 19.15 | 19.40 | 19.18 | 1,700 |
| 06 Mar 2024 | 19.15 | 19.20 | 19.15 | 19.20 | 18.98 | 4,100 |
| 05 Mar 2024 | 19.08 | 19.27 | 19.08 | 19.27 | 19.05 | 3,000 |
| 04 Mar 2024 | 19.03 | 19.19 | 18.97 | 19.19 | 18.97 | 5,500 |
| 01 Mar 2024 | 19.11 | 19.39 | 19.05 | 19.28 | 19.06 | 3,700 |
| 29 Feb 2024 | 19.05 | 19.20 | 19.04 | 19.20 | 18.98 | 2,000 |
| 28 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.86 | 3,500 |
| 27 Feb 2024 | 18.94 | 19.28 | 18.94 | 19.28 | 19.06 | 1,900 |
| 26 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.79 | 400 |
| 23 Feb 2024 | 19.18 | 19.25 | 19.18 | 19.25 | 19.03 | 2,700 |
| 22 Feb 2024 | 18.90 | 19.02 | 18.88 | 19.02 | 18.80 | 11,100 |
| 21 Feb 2024 | 18.81 | 18.92 | 18.81 | 18.88 | 18.66 | 7,000 |
| 20 Feb 2024 | 18.95 | 18.95 | 18.82 | 18.82 | 18.60 | 6,000 |
| 16 Feb 2024 | 19.01 | 19.01 | 18.93 | 18.93 | 18.71 | 4,200 |
| 15 Feb 2024 | 18.94 | 18.97 | 18.93 | 18.97 | 18.75 | 900 |
| 14 Feb 2024 | 19.03 | 19.56 | 18.93 | 18.94 | 18.72 | 2,900 |
| 13 Feb 2024 | 19.42 | 19.42 | 19.28 | 19.28 | 19.06 | 28,400 |
| 12 Feb 2024 | 19.47 | 19.47 | 19.31 | 19.38 | 19.16 | 2,200 |
| 09 Feb 2024 | 19.14 | 19.99 | 19.14 | 19.99 | 19.76 | 5,100 |
| 08 Feb 2024 | 18.98 | 19.25 | 18.98 | 19.25 | 19.03 | 5,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.