GGN: Historical Prices for GABELLI G,NR&INC TR

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	16.40	16.86	16.25	16.73	143,900	16.73
25-Nov-09	16.85	16.96	16.66	16.80	326,900	16.80
24-Nov-09	16.82	17.05	16.61	16.69	337,900	16.69
23-Nov-09	17.20	17.20	16.80	16.85	350,200	16.85
20-Nov-09	17.00	17.10	16.73	16.82	260,100	16.82
19-Nov-09	16.93	17.25	16.71	17.10	310,200	17.10
18-Nov-09	16.61	17.18	16.61	17.14	448,900	17.14
17-Nov-09	16.34	16.71	16.29	16.68	227,600	16.68
16-Nov-09	16.28	16.40	16.27	16.30	441,000	16.30
13-Nov-09	16.10	16.18	16.00	16.13	134,200	16.13
12-Nov-09	16.40	16.42	15.80	16.04	306,000	16.04
11-Nov-09	16.60	16.60	16.20	16.30	306,300	16.30
10-Nov-09	16.13	16.35	15.81	16.35	364,900	16.35
10-Nov-09	$ 0.14 Dividend
9-Nov-09	15.97	16.18	15.91	16.18	603,900	16.04
6-Nov-09	15.78	15.98	15.36	15.82	436,000	15.68
5-Nov-09	15.60	15.79	15.50	15.70	294,100	15.56
4-Nov-09	15.29	15.58	15.19	15.49	368,000	15.36
3-Nov-09	14.95	15.27	14.95	15.11	606,800	14.98
2-Nov-09	15.30	15.42	14.96	15.06	241,600	14.93
30-Oct-09	15.00	15.22	14.90	15.20	288,400	15.07
29-Oct-09	15.12	15.29	14.90	15.12	483,200	14.99
28-Oct-09	15.41	15.50	14.95	15.02	355,200	14.89
27-Oct-09	15.85	15.94	15.36	15.55	327,700	15.42
26-Oct-09	16.26	16.40	15.80	15.95	354,600	15.81
23-Oct-09	16.48	16.49	16.30	16.34	232,000	16.20
22-Oct-09	16.35	16.39	16.23	16.35	226,200	16.21
21-Oct-09	16.31	16.55	16.31	16.39	409,700	16.25
20-Oct-09	16.34	16.48	16.23	16.48	250,700	16.34
19-Oct-09	16.33	16.41	16.20	16.21	323,700	16.07
16-Oct-09	16.10	16.27	16.00	16.23	202,600	16.09
15-Oct-09	16.19	16.28	16.00	16.17	250,300	16.03
14-Oct-09	16.18	16.34	16.00	16.25	319,600	16.11
14-Oct-09	$ 0.14 Dividend
13-Oct-09	16.15	16.27	16.08	16.12	341,000	15.84
12-Oct-09	16.44	16.50	16.04	16.06	415,700	15.78
9-Oct-09	15.84	16.23	15.80	16.18	308,000	15.90
8-Oct-09	15.80	15.99	15.80	15.87	506,400	15.60
7-Oct-09	15.76	15.95	15.67	15.76	529,500	15.49
6-Oct-09	15.15	15.70	15.15	15.70	701,100	15.43
5-Oct-09	15.17	15.18	14.89	15.00	396,000	14.74
2-Oct-09	15.26	15.28	14.95	14.96	308,100	14.70
1-Oct-09	15.57	15.64	15.37	15.43	176,300	15.16
30-Sep-09	15.32	15.67	15.31	15.48	276,900	15.21
29-Sep-09	15.37	15.44	15.25	15.31	249,500	15.05
28-Sep-09	15.48	15.69	15.27	15.30	262,500	15.04
25-Sep-09	15.60	15.60	15.20	15.36	184,800	15.09
24-Sep-09	15.94	16.01	15.42	15.54	215,400	15.27
23-Sep-09	15.74	16.24	15.52	15.80	392,100	15.53
22-Sep-09	15.79	15.88	15.55	15.61	314,600	15.34
21-Sep-09	15.65	15.80	15.50	15.70	246,000	15.43
18-Sep-09	15.92	16.05	15.68	15.75	217,600	15.48
17-Sep-09	15.65	16.12	15.62	15.83	383,800	15.56
16-Sep-09	15.54	15.75	15.54	15.61	407,000	15.34
15-Sep-09	15.50	15.70	15.46	15.49	343,300	15.22
14-Sep-09	15.37	15.63	15.23	15.59	204,700	15.32
14-Sep-09	$ 0.14 Dividend
11-Sep-09	15.30	15.67	15.30	15.52	402,800	15.11
10-Sep-09	15.31	15.31	15.16	15.22	306,300	14.82
9-Sep-09	15.34	15.34	15.11	15.20	250,300	14.80
8-Sep-09	14.93	15.41	14.80	15.10	392,500	14.71
4-Sep-09	14.78	14.88	14.43	14.72	317,600	14.34
3-Sep-09	14.35	14.94	14.35	14.62	515,400	14.24
2-Sep-09	14.35	14.75	14.27	14.70	375,100	14.32
1-Sep-09	14.38	14.60	14.25	14.32	155,300	13.95
31-Aug-09	14.39	14.55	14.28	14.48	149,300	14.10
28-Aug-09	14.35	14.50	14.33	14.42	161,100	14.04
27-Aug-09	14.54	14.54	14.20	14.34	196,800	13.97
26-Aug-09	14.50	14.65	14.30	14.49	103,600	14.11
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions