GNT - GAMCO Natural Resources, Gold & Income Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20185.705.905.685.705.7084,049
Oct 17, 20185.685.705.665.665.6644,200
Oct 16, 20185.805.805.685.715.7163,400
Oct 16, 20180.05 Dividend
Oct 15, 20185.705.965.705.745.6993,100
Oct 12, 20185.695.715.625.715.6663,400
Oct 11, 20185.715.775.625.625.57143,100
Oct 10, 20185.665.725.625.695.64158,500
Oct 09, 20185.775.775.675.685.6359,000
Oct 08, 20185.835.835.675.785.7381,900
Oct 05, 20185.825.855.765.835.7881,200
Oct 04, 20185.855.855.825.845.7941,700
Oct 03, 20185.855.855.845.855.8042,100
Oct 02, 20185.875.875.845.855.8096,900
Oct 01, 20185.825.865.815.855.80101,600
Sep 28, 20185.825.855.795.855.8031,900
Sep 27, 20185.815.825.785.795.7462,700
Sep 26, 20185.855.885.815.845.7985,000
Sep 25, 20185.865.905.835.865.8159,900
Sep 24, 20185.865.865.805.855.80107,000
Sep 21, 20185.765.805.755.795.7470,600
Sep 20, 20185.725.775.705.775.7276,700
Sep 19, 20185.685.735.685.695.6478,900
Sep 18, 20185.675.705.665.675.6264,800
Sep 17, 20185.685.705.655.665.61108,500
Sep 14, 20185.705.705.645.665.6194,100
Sep 13, 20185.665.785.665.685.63131,300
Sep 13, 20180.05 Dividend
Sep 12, 20185.705.765.695.755.65143,700
Sep 11, 20185.705.725.655.705.60100,600
Sep 10, 20185.715.735.695.735.63114,800
Sep 07, 20185.805.805.695.725.62157,900
Sep 06, 20185.905.905.735.755.65119,700
Sep 05, 20185.995.995.865.905.8046,900
Sep 04, 20186.026.025.925.965.86105,600
Aug 31, 20186.026.035.986.005.9039,100
Aug 30, 20186.076.075.996.025.9263,400
Aug 29, 20185.966.055.946.045.9470,400
Aug 28, 20186.056.055.955.965.8664,700
Aug 27, 20186.046.045.976.015.91104,500
Aug 24, 20186.006.005.915.975.8769,500
Aug 23, 20185.935.965.845.905.8058,800
Aug 22, 20185.925.955.885.935.8351,300
Aug 21, 20185.865.915.855.905.8074,800
Aug 20, 20186.006.015.805.855.75109,600
Aug 17, 20185.876.125.825.985.8891,800
Aug 16, 20185.986.015.805.865.7694,800
Aug 16, 20180.05 Dividend
Aug 15, 20186.056.085.905.935.78148,100
Aug 14, 20186.156.306.066.115.9572,300
Aug 13, 20186.186.206.066.145.9874,200
Aug 10, 20186.196.216.166.176.0133,800
Aug 09, 20186.296.296.156.206.0474,200
Aug 08, 20186.316.316.176.226.06100,700
Aug 07, 20186.246.286.196.236.07115,600
Aug 06, 20186.346.346.176.186.0287,900
Aug 03, 20186.196.226.166.206.0439,700
Aug 02, 20186.186.186.166.176.0135,700
Aug 01, 20186.246.246.176.206.0424,400
Jul 31, 20186.246.246.186.216.0543,200
Jul 30, 20186.236.246.166.246.0821,000
Jul 27, 20186.276.276.156.206.0464,300
Jul 26, 20186.346.346.156.256.09103,000
Jul 25, 20186.336.356.176.356.1965,900
Jul 24, 20186.176.226.136.226.0670,400
Jul 23, 20186.176.176.136.155.9927,300
Jul 20, 20186.156.186.136.155.9951,300
Jul 19, 20186.176.186.126.125.9640,500
Jul 18, 20186.226.226.166.226.0634,900
Jul 17, 20186.196.236.166.236.0722,300
Jul 16, 20186.206.206.166.186.0224,600
Jul 16, 20180.05 Dividend
Jul 13, 20186.196.276.176.256.04175,000
Jul 12, 20186.326.326.196.226.01105,400
Jul 11, 20186.286.296.226.236.0260,500
Jul 10, 20186.286.346.286.296.0831,000
Jul 09, 20186.316.336.306.306.0949,300
Jul 06, 20186.306.306.276.306.0927,500
Jul 05, 20186.276.306.276.306.0932,200
Jul 03, 20186.256.306.256.256.0420,600
Jul 02, 20186.326.326.236.236.0219,000
Jun 29, 20186.256.356.246.356.1452,400
Jun 28, 20186.276.276.226.256.0413,800
Jun 27, 20186.256.276.206.236.0234,600
Jun 26, 20186.226.266.206.205.9930,500
Jun 25, 20186.316.316.206.256.0450,500
Jun 22, 20186.206.256.206.246.0374,300
Jun 21, 20186.246.306.196.195.9876,800
Jun 20, 20186.266.306.236.246.0357,900
Jun 19, 20186.316.326.256.286.0752,100
Jun 18, 20186.366.376.326.336.1215,400
Jun 15, 20186.356.376.316.336.1237,700
Jun 14, 20186.376.406.356.376.1635,200
Jun 14, 20180.05 Dividend
Jun 13, 20186.446.456.386.406.1455,500
Jun 12, 20186.466.466.406.436.1752,000
Jun 11, 20186.446.466.416.426.1646,700
Jun 08, 20186.506.506.406.446.1856,700
Jun 07, 20186.436.486.416.486.2183,200
Jun 06, 20186.386.436.376.436.1721,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...