Gamco Investors Inc - Class A - Price History

Monthly price history for GBL (Gamco Investors Inc - Class A)

DateAdjusted priceReal price
August 2021 26.87 USD 26.87 USD
July 2021 26.94 USD 26.94 USD
June 2021 25.10 USD 25.10 USD
May 2021 25.59 USD 25.61 USD
April 2021 18.33 USD 19.68 USD
March 2021 17.28 USD 18.55 USD
February 2021 17.68 USD 19.00 USD
January 2021 16.57 USD 17.81 USD
December 2020 16.51 USD 17.74 USD
November 2020 12.51 USD 14.28 USD
October 2020 10.77 USD 12.30 USD
September 2020 10.13 USD 11.57 USD
August 2020 11.03 USD 12.62 USD
July 2020 10.31 USD 11.79 USD
June 2020 11.64 USD 13.31 USD
May 2020 11.28 USD 12.92 USD
April 2020 11.30 USD 12.94 USD
March 2020 9.59 USD 10.99 USD
February 2020 13.57 USD 15.56 USD
January 2020 14.43 USD 16.55 USD
December 2019 16.99 USD 19.49 USD
November 2019 15.66 USD 17.98 USD
October 2019 13.73 USD 15.76 USD
September 2019 17.03 USD 19.55 USD
August 2019 15.37 USD 17.67 USD
July 2019 17.66 USD 20.30 USD
June 2019 16.68 USD 19.17 USD
May 2019 14.82 USD 17.05 USD
April 2019 18.84 USD 21.68 USD
March 2019 17.80 USD 20.50 USD
February 2019 17.78 USD 20.48 USD
January 2019 17.32 USD 19.95 USD
December 2018 14.66 USD 16.89 USD
November 2018 18.70 USD 21.56 USD
October 2018 17.79 USD 20.52 USD
September 2018 20.31 USD 23.42 USD
August 2018 22.40 USD 25.85 USD
July 2018 21.22 USD 24.49 USD
June 2018 23.19 USD 26.76 USD
May 2018 22.30 USD 25.76 USD
April 2018 22.21 USD 25.65 USD
March 2018 21.50 USD 24.83 USD
February 2018 23.19 USD 26.80 USD
January 2018 25.51 USD 29.48 USD
December 2017 25.65 USD 29.65 USD
November 2017 25.29 USD 29.25 USD
October 2017 25.04 USD 28.96 USD
September 2017 25.73 USD 29.76 USD
August 2017 25.46 USD 29.47 USD
July 2017 26.53 USD 30.71 USD
June 2017 25.57 USD 29.60 USD
May 2017 25.04 USD 29.00 USD
April 2017 24.78 USD 28.70 USD
March 2017 25.55 USD 29.59 USD
February 2017 25.70 USD 29.79 USD
January 2017 25.19 USD 29.20 USD
December 2016 26.64 USD 30.89 USD
November 2016 26.40 USD 30.63 USD
October 2016 24.48 USD 28.41 USD
September 2016 24.53 USD 28.47 USD
August 2016 26.41 USD 30.67 USD
July 2016 29.40 USD 34.14 USD
June 2016 28.22 USD 32.77 USD
May 2016 31.56 USD 36.67 USD
April 2016 34.06 USD 39.57 USD
March 2016 31.90 USD 37.06 USD
February 2016 29.89 USD 34.74 USD
January 2016 25.02 USD 29.08 USD
December 2015 26.70 USD 31.04 USD
November 2015 30.28 USD 35.27 USD
October 2015 26.66 USD 31.06 USD
September 2015 25.38 USD 29.56 USD
August 2015 27.01 USD 31.50 USD
July 2015 31.70 USD 36.97 USD
June 2015 31.72 USD 37.00 USD
May 2015 31.82 USD 37.15 USD
April 2015 35.66 USD 41.63 USD
March 2015 36.21 USD 42.28 USD
February 2015 34.79 USD 40.66 USD
January 2015 37.63 USD 43.97 USD
December 2014 40.98 USD 47.89 USD
November 2014 39.55 USD 46.40 USD
October 2014 37.93 USD 44.49 USD
September 2014 32.47 USD 38.09 USD
August 2014 35.92 USD 42.17 USD
July 2014 35.15 USD 41.27 USD
June 2014 38.09 USD 44.72 USD
May 2014 34.88 USD 40.98 USD
April 2014 34.80 USD 40.89 USD
March 2014 35.59 USD 41.81 USD
February 2014 35.75 USD 42.04 USD
January 2014 37.00 USD 43.51 USD
December 2013 39.83 USD 46.83 USD
November 2013 38.28 USD 45.34 USD
October 2013 32.51 USD 38.51 USD
September 2013 34.52 USD 40.89 USD
August 2013 26.11 USD 30.95 USD
July 2013 25.62 USD 30.38 USD
June 2013 25.17 USD 29.84 USD
May 2013 24.21 USD 28.73 USD
April 2013 23.83 USD 28.27 USD
March 2013 24.10 USD 28.60 USD
February 2013 24.26 USD 28.81 USD
January 2013 25.55 USD 30.34 USD
December 2012 24.06 USD 28.58 USD
November 2012 22.22 USD 26.39 USD
October 2012 21.21 USD 26.39 USD
September 2012 21.53 USD 26.79 USD
August 2012 19.40 USD 24.29 USD
July 2012 19.22 USD 24.07 USD
June 2012 19.09 USD 23.90 USD
May 2012 17.73 USD 22.35 USD
April 2012 19.24 USD 24.26 USD
March 2012 21.19 USD 26.72 USD
February 2012 19.67 USD 24.83 USD
January 2012 19.84 USD 25.04 USD
December 2011 18.56 USD 23.42 USD
November 2011 20.13 USD 25.42 USD
October 2011 19.65 USD 25.36 USD
September 2011 16.43 USD 21.21 USD
August 2011 20.34 USD 26.29 USD
July 2011 20.16 USD 26.05 USD
June 2011 19.29 USD 24.93 USD
May 2011 19.29 USD 24.94 USD
April 2011 21.42 USD 27.71 USD
March 2011 19.30 USD 24.96 USD
February 2011 19.32 USD 25.01 USD
January 2011 18.51 USD 23.95 USD
December 2010 19.97 USD 25.85 USD
November 2010 18.32 USD 23.72 USD
October 2010 17.81 USD 23.07 USD
September 2010 16.02 USD 20.75 USD
August 2010 14.67 USD 19.01 USD
July 2010 16.29 USD 21.67 USD
June 2010 15.06 USD 20.03 USD
May 2010 16.03 USD 21.34 USD
April 2010 18.61 USD 24.78 USD
March 2010 18.41 USD 24.50 USD
February 2010 17.59 USD 23.43 USD
January 2010 16.60 USD 22.12 USD
December 2009 19.52 USD 26.00 USD
November 2009 18.56 USD 24.73 USD
October 2009 16.36 USD 22.72 USD
September 2009 17.72 USD 24.61 USD
August 2009 17.49 USD 24.30 USD
July 2009 17.69 USD 24.58 USD
June 2009 18.80 USD 26.12 USD
May 2009 20.35 USD 28.30 USD
April 2009 19.43 USD 27.01 USD
March 2009 12.65 USD 17.58 USD
February 2009 11.22 USD 15.62 USD
January 2009 12.09 USD 16.82 USD
December 2008 10.57 USD 14.71 USD
November 2008 10.23 USD 14.77 USD
October 2008 14.19 USD 20.50 USD
September 2008 22.11 USD 31.93 USD
August 2008 17.66 USD 25.53 USD
July 2008 16.31 USD 24.08 USD
June 2008 18.10 USD 26.72 USD
May 2008 19.35 USD 28.59 USD
April 2008 16.77 USD 24.78 USD
March 2008 18.36 USD 27.12 USD
February 2008 20.41 USD 30.17 USD
January 2008 21.56 USD 31.86 USD
December 2007 25.21 USD 37.26 USD
November 2007 19.41 USD 28.70 USD
October 2007 22.55 USD 33.34 USD
September 2007 19.96 USD 29.51 USD
August 2007 19.56 USD 28.93 USD
July 2007 18.90 USD 27.97 USD
June 2007 20.05 USD 30.18 USD
May 2007 18.44 USD 27.78 USD
April 2007 16.31 USD 24.57 USD
March 2007 15.49 USD 23.33 USD
February 2007 13.97 USD 21.07 USD
January 2007 13.87 USD 20.91 USD
December 2006 13.74 USD 20.71 USD
November 2006 13.94 USD 21.03 USD
October 2006 14.14 USD 21.32 USD
September 2006 13.59 USD 20.50 USD
August 2006 13.67 USD 20.64 USD
July 2006 12.97 USD 19.57 USD
June 2006 13.11 USD 19.80 USD
May 2006 12.62 USD 19.07 USD
April 2006 13.71 USD 20.72 USD
March 2006 14.24 USD 21.51 USD
February 2006 16.02 USD 24.23 USD
January 2006 15.88 USD 24.01 USD
December 2005 15.50 USD 23.44 USD
November 2005 16.12 USD 24.39 USD
October 2005 16.61 USD 25.13 USD
September 2005 16.32 USD 24.69 USD
August 2005 15.96 USD 24.16 USD
July 2005 16.10 USD 24.37 USD
June 2005 15.72 USD 23.80 USD
May 2005 15.52 USD 23.51 USD
April 2005 14.20 USD 21.50 USD
March 2005 15.88 USD 24.04 USD
February 2005 15.73 USD 23.83 USD
January 2005 17.01 USD 25.77 USD
December 2004 17.25 USD 26.13 USD
November 2004 16.99 USD 26.06 USD
October 2004 15.84 USD 24.82 USD
September 2004 14.72 USD 23.07 USD
August 2004 13.98 USD 21.92 USD
July 2004 13.30 USD 20.85 USD
June 2004 14.60 USD 22.89 USD
May 2004 14.36 USD 22.57 USD
April 2004 13.77 USD 21.65 USD
March 2004 13.79 USD 21.69 USD
February 2004 14.42 USD 22.67 USD
January 2004 14.73 USD 23.16 USD
December 2003 13.63 USD 21.43 USD
November 2003 12.84 USD 20.19 USD
October 2003 12.05 USD 18.96 USD
September 2003 12.21 USD 19.20 USD
August 2003 12.90 USD 20.30 USD
July 2003 12.25 USD 19.28 USD
June 2003 12.36 USD 19.44 USD
May 2003 10.68 USD 16.80 USD
April 2003 10.70 USD 16.83 USD
March 2003 9.43 USD 14.84 USD
February 2003 9.72 USD 15.30 USD
January 2003 10.55 USD 16.60 USD
December 2002 10.28 USD 16.18 USD
November 2002 11.30 USD 17.77 USD
October 2002 10.20 USD 16.05 USD
September 2002 10.15 USD 15.97 USD
August 2002 10.52 USD 16.56 USD
July 2002 10.06 USD 15.83 USD
June 2002 12.49 USD 19.66 USD
May 2002 13.43 USD 21.14 USD
April 2002 13.35 USD 21.00 USD
March 2002 13.59 USD 21.38 USD
February 2002 13.18 USD 20.73 USD
January 2002 13.49 USD 21.22 USD
December 2001 14.79 USD 23.26 USD
November 2001 14.38 USD 22.62 USD
October 2001 12.73 USD 20.03 USD
September 2001 12.61 USD 19.84 USD
August 2001 14.51 USD 22.83 USD
July 2001 14.35 USD 22.58 USD
June 2001 14.08 USD 22.16 USD
May 2001 13.58 USD 21.37 USD
April 2001 13.52 USD 21.27 USD
March 2001 11.47 USD 18.04 USD
February 2001 10.28 USD 16.17 USD
January 2001 12.18 USD 19.17 USD
December 2000 11.36 USD 17.87 USD
November 2000 9.31 USD 14.64 USD
October 2000 12.32 USD 19.39 USD
September 2000 10.27 USD 16.16 USD
August 2000 10.31 USD 16.22 USD
July 2000 7.70 USD 12.12 USD
June 2000 8.56 USD 13.46 USD
May 2000 6.89 USD 10.84 USD
April 2000 6.80 USD 10.70 USD
March 2000 5.86 USD 9.22 USD
February 2000 5.54 USD 8.72 USD
January 2000 5.39 USD 8.48 USD
December 1999 5.56 USD 8.75 USD
November 1999 5.95 USD 9.36 USD
October 1999 5.11 USD 8.04 USD
September 1999 5.28 USD 8.31 USD
August 1999 5.48 USD 8.62 USD
July 1999 5.78 USD 9.09 USD
June 1999 5.41 USD 8.52 USD
May 1999 5.71 USD 8.99 USD
April 1999 5.16 USD 8.11 USD
March 1999 5.33 USD 8.38 USD
February 1999 5.03 USD 7.91 USD

GBL

Price: 26.87USD

52 week range price:
9.19
28.41

Dividend Yield: 0.28%

5-year range yield:
0.28%
46.86%

Forward Dividend Yield: 0.44%

Payout Ratio: 5.05%

Payout Ratio Range:
1.97%
336.91%

Dividend Per Share: 0.12 USD

Earnings Per Share: 2.37 USD

P/E Ratio: 5.61

Exchange: NYQ

Sector: Financial Services

Industry: Capital Markets

Volume: 6287

Ebitda: 160.4 million

Market Capitalization: 220.4 million

Average Dividend Frequency: 4

Years Paying Dividends: 19

DGR3: 368.33%

DGR5: 214.74%

DGR10: 278.10%

Links: