GNT-PA - GAMCO Natural Resources, Gold &

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202025.9025.9025.9025.9025.90-
Feb 20, 202025.9025.9025.9025.9025.90-
Feb 19, 202025.9025.9025.6825.9025.903,200
Feb 18, 202026.0026.0325.8926.0326.032,304
Feb 14, 202025.9225.9225.9225.9225.92-
Feb 13, 202025.9025.9225.9025.9225.92451
Feb 12, 202025.8025.9025.8025.8625.864,044
Feb 11, 202025.9225.9225.9225.9225.92-
Feb 10, 202025.9025.9225.9025.9225.921,000
Feb 07, 202025.9225.9225.7025.8325.831,400
Feb 06, 202025.9225.9225.9225.9225.92-
Feb 05, 202025.9225.9225.9225.9225.92-
Feb 04, 202025.9225.9225.9225.9225.921,000
Feb 03, 202025.8925.8925.8925.8925.89220
Jan 31, 202025.6625.6825.6525.6725.675,985
Jan 30, 202025.7925.7925.7925.7925.79-
Jan 29, 202025.7825.7925.7825.7925.79300
Jan 28, 202025.7825.7825.7825.7825.78-
Jan 27, 202025.7825.7825.7825.7825.78-
Jan 24, 202025.7825.7825.7825.7825.78-
Jan 23, 202025.7825.7825.7825.7825.781,336
Jan 22, 202025.7825.7825.7825.7825.78-
Jan 21, 202026.0026.0025.7825.7825.782,529
Jan 17, 202025.7025.8925.6825.8425.841,420
Jan 16, 202025.6025.7025.6025.7025.701,589
Jan 15, 202025.5025.6325.4725.5625.562,585
Jan 14, 202025.5425.5425.5425.5425.54-
Jan 13, 202025.5325.6325.5325.5425.54858
Jan 10, 202025.5525.5525.5525.5525.55-
Jan 09, 202025.5525.5525.5525.5525.55862
Jan 08, 202025.5425.5425.5425.5425.54306
Jan 07, 202025.5625.6125.5025.5025.501,211
Jan 06, 202025.3525.5125.3525.5125.51805
Jan 03, 202025.5025.5925.2925.2925.295,580
Jan 02, 202025.5025.5025.5025.5025.50150
Dec 31, 201925.3825.3825.2925.3325.331,518
Dec 30, 201925.6225.6225.6225.6225.62-
Dec 27, 201925.2625.6225.2625.6225.62995
Dec 26, 201925.6525.6525.3525.3525.351,061
Dec 24, 201925.4125.4125.4125.4125.41-
Dec 23, 201925.2525.4125.2525.4125.41372
Dec 20, 201925.1025.4825.1025.3625.362,100
Dec 19, 201925.3525.3925.3925.3925.39200
Dec 18, 201925.3525.3525.3525.3525.35200
Dec 17, 201925.3025.3025.3025.3025.30500
Dec 17, 20190.325 Dividend
Dec 16, 201925.4925.4925.4925.4925.17785
Dec 13, 201925.4625.5025.4625.5025.171,200
Dec 12, 201925.4625.4625.4625.4625.14400
Dec 11, 201925.4525.4525.4525.4525.13238
Dec 10, 201925.4525.4625.4425.4425.12737
Dec 09, 201925.5025.5025.4725.4725.151,140
Dec 06, 201925.5025.5025.5025.5025.17258
Dec 05, 201925.4725.4925.4725.4925.17400
Dec 04, 201925.4625.4625.4225.4225.10794
Dec 03, 201925.3925.3925.3925.3925.07240
Dec 02, 201925.4125.4125.4125.4125.09-
Nov 29, 201925.4125.4125.4125.4125.09-
Nov 27, 201925.5625.5625.3925.4125.091,060
Nov 26, 201925.5725.5725.5725.5725.251,036
Nov 25, 201925.5025.5425.3525.3525.035,785
Nov 22, 201925.5925.5925.5925.5925.26-
Nov 21, 201925.5025.5925.5025.5925.26200
Nov 20, 201925.5025.5525.5025.5525.23800
Nov 19, 201925.4525.4525.4525.4525.13-
Nov 18, 201925.4525.4525.4525.4525.13-
Nov 15, 201925.5325.5325.4525.4525.13734
Nov 14, 201925.6525.6525.5425.5425.22270
Nov 13, 201925.5325.5325.5325.5325.20-
Nov 12, 201925.4225.6325.4225.5325.202,409
Nov 11, 201925.4425.4425.4425.4425.12200
Nov 08, 201925.7525.7525.7525.7525.42655
Nov 07, 201925.5425.5425.5025.5025.171,181
Nov 06, 201925.5325.5825.5325.5625.241,200
Nov 05, 201925.6525.7825.6525.6925.361,100
Nov 04, 201925.8325.8325.8325.8325.50-
Nov 01, 201925.8025.8325.6125.8325.501,703
Oct 31, 201925.7025.7025.7025.7025.371,000
Oct 30, 201925.7425.7425.5025.6725.344,310
Oct 29, 201925.5025.5025.5025.5025.17-
Oct 28, 201925.8325.8325.5025.5025.17620
Oct 25, 201925.7925.7925.7925.7925.46-
Oct 24, 201925.6025.7925.4425.7925.464,000
Oct 23, 201925.8325.8325.7925.8325.501,183
Oct 22, 201925.8225.8225.8025.8025.47350
Oct 21, 201925.3525.8525.3525.8525.524,020
Oct 18, 201925.4625.4625.4625.4625.13400
Oct 17, 201925.6025.6025.5725.5725.241,235
Oct 16, 201925.5325.6025.4825.6025.272,975
Oct 15, 201925.4025.4125.3525.3525.033,180
Oct 14, 201925.6525.7025.6425.6525.322,137
Oct 11, 201925.6025.6025.6025.6025.28-
Oct 10, 201925.6025.6025.6025.6025.28100
Oct 09, 201925.4325.4325.3825.3825.06200
Oct 08, 201925.3525.3525.3525.3525.03200
Oct 07, 201925.2925.2925.2925.2924.97-
Oct 04, 201925.3125.4525.2425.2924.972,883
Oct 03, 201925.2225.2625.2125.2624.94600
Oct 02, 201925.4525.4525.3625.4525.12641
Oct 01, 201925.3625.5025.1625.2024.881,724
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...