GNT - GAMCO Natural Resources, Gold & Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20186.196.196.166.176.1711,376
Jul 16, 20186.206.206.166.186.1824,600
Jul 16, 20180.05 Dividend
Jul 13, 20186.196.276.176.256.20175,000
Jul 12, 20186.326.326.196.226.17105,400
Jul 11, 20186.286.296.226.236.1860,500
Jul 10, 20186.286.346.286.296.2431,000
Jul 09, 20186.316.336.306.306.2549,300
Jul 06, 20186.306.306.276.306.2527,500
Jul 05, 20186.276.306.276.306.2532,200
Jul 03, 20186.256.306.256.256.2020,600
Jul 02, 20186.326.326.236.236.1819,000
Jun 29, 20186.256.356.246.356.3052,400
Jun 28, 20186.276.276.226.256.2013,800
Jun 27, 20186.256.276.206.236.1834,600
Jun 26, 20186.226.266.206.206.1530,500
Jun 25, 20186.316.316.206.256.2050,500
Jun 22, 20186.206.256.206.246.1974,300
Jun 21, 20186.246.306.196.196.1476,800
Jun 20, 20186.266.306.236.246.1957,900
Jun 19, 20186.316.326.256.286.2352,100
Jun 18, 20186.366.376.326.336.2815,400
Jun 15, 20186.356.376.316.336.2837,700
Jun 14, 20186.376.406.356.376.3235,200
Jun 14, 20180.05 Dividend
Jun 13, 20186.446.456.386.406.3055,500
Jun 12, 20186.466.466.406.436.3352,000
Jun 11, 20186.446.466.416.426.3246,700
Jun 08, 20186.506.506.406.446.3456,700
Jun 07, 20186.436.486.416.486.3883,200
Jun 06, 20186.386.436.376.436.3321,300
Jun 05, 20186.376.426.356.376.2725,400
Jun 04, 20186.416.416.346.366.2629,800
Jun 01, 20186.456.456.386.386.2839,900
May 31, 20186.486.486.356.456.3525,900
May 30, 20186.356.376.326.356.2539,200
May 29, 20186.316.386.316.316.2135,300
May 25, 20186.456.456.336.356.2553,200
May 24, 20186.406.436.386.426.3279,800
May 23, 20186.496.496.376.456.3569,400
May 22, 20186.496.496.416.446.3463,900
May 21, 20186.376.426.376.416.3131,000
May 18, 20186.396.406.346.366.2649,300
May 17, 20186.396.396.326.346.2455,800
May 16, 20186.426.426.326.326.2257,800
May 15, 20186.356.416.356.396.2991,200
May 15, 20180.05 Dividend
May 14, 20186.486.496.436.456.3079,700
May 11, 20186.486.496.446.466.3132,200
May 10, 20186.506.506.426.476.3287,700
May 09, 20186.466.506.416.436.2869,100
May 08, 20186.456.496.386.496.3465,200
May 07, 20186.406.466.406.456.3038,100
May 04, 20186.406.446.406.426.2720,600
May 03, 20186.446.446.406.436.2823,200
May 02, 20186.426.436.396.436.2829,300
May 01, 20186.426.426.386.426.2720,600
Apr 30, 20186.486.496.426.466.3113,000
Apr 27, 20186.456.466.436.456.3011,900
Apr 26, 20186.426.476.426.466.3127,300
Apr 25, 20186.466.466.406.456.3027,800
Apr 24, 20186.496.496.436.476.3250,100
Apr 23, 20186.486.486.406.446.2924,300
Apr 20, 20186.486.496.436.446.2938,200
Apr 19, 20186.466.516.466.466.3141,000
Apr 18, 20186.486.536.466.496.3473,700
Apr 17, 20186.466.466.426.426.2737,400
Apr 16, 20186.396.436.396.406.2530,600
Apr 13, 20186.306.476.306.386.2339,100
Apr 13, 20180.05 Dividend
Apr 12, 20186.496.516.466.486.2826,200
Apr 11, 20186.396.536.396.486.2881,100
Apr 10, 20186.356.466.356.396.1931,100
Apr 09, 20186.296.436.296.356.1575,700
Apr 06, 20186.376.376.336.376.1757,800
Apr 05, 20186.286.376.286.366.1634,500
Apr 04, 20186.376.376.266.326.1244,200
Apr 03, 20186.316.336.256.336.1336,900
Apr 02, 20186.326.356.276.316.1147,600
Mar 29, 20186.356.406.286.376.1777,700
Mar 28, 20186.366.366.256.346.1439,100
Mar 27, 20186.356.366.306.346.1436,000
Mar 26, 20186.416.416.316.336.1328,000
Mar 23, 20186.396.396.276.366.1692,600
Mar 22, 20186.326.346.256.296.1047,100
Mar 21, 20186.376.376.286.356.1551,900
Mar 20, 20186.296.356.246.356.1548,400
Mar 19, 20186.196.286.186.286.0996,200
Mar 16, 20186.226.276.206.226.0339,100
Mar 15, 20186.266.276.206.216.0298,700
Mar 14, 20186.316.356.266.266.0735,300
Mar 14, 20180.05 Dividend
Mar 13, 20186.366.416.316.346.1071,400
Mar 12, 20186.306.396.306.356.1162,700
Mar 09, 20186.306.396.306.346.1048,400
Mar 08, 20186.336.376.266.316.0740,300
Mar 07, 20186.376.406.326.366.1144,600
Mar 06, 20186.416.456.356.456.2049,100
Mar 05, 20186.356.376.316.356.1144,900
Mar 02, 20186.356.356.286.326.08112,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...