GNT - GAMCO Natural Resources, Gold & Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20186.466.516.466.466.4641,000
Apr 18, 20186.486.536.466.496.4973,700
Apr 17, 20186.466.466.426.426.4237,400
Apr 16, 20186.396.436.396.406.4030,600
Apr 13, 20186.306.476.306.386.3839,100
Apr 13, 20180.05 Dividend
Apr 12, 20186.496.516.466.486.4326,200
Apr 11, 20186.396.536.396.486.4381,100
Apr 10, 20186.356.466.356.396.3431,100
Apr 09, 20186.296.436.296.356.3075,700
Apr 06, 20186.376.376.336.376.3257,800
Apr 05, 20186.286.376.286.366.3134,500
Apr 04, 20186.376.376.266.326.2744,200
Apr 03, 20186.316.336.256.336.2836,900
Apr 02, 20186.326.356.276.316.2647,600
Mar 29, 20186.356.406.286.376.3277,700
Mar 28, 20186.366.366.256.346.2939,100
Mar 27, 20186.356.366.306.346.2936,000
Mar 26, 20186.416.416.316.336.2828,000
Mar 23, 20186.396.396.276.366.3192,600
Mar 22, 20186.326.346.256.296.2447,100
Mar 21, 20186.376.376.286.356.3051,900
Mar 20, 20186.296.356.246.356.3048,400
Mar 19, 20186.196.286.186.286.2396,200
Mar 16, 20186.226.276.206.226.1739,100
Mar 15, 20186.266.276.206.216.1698,700
Mar 14, 20186.316.356.266.266.2135,300
Mar 14, 20180.05 Dividend
Mar 13, 20186.366.416.316.346.2471,400
Mar 12, 20186.306.396.306.356.2562,700
Mar 09, 20186.306.396.306.346.2448,400
Mar 08, 20186.336.376.266.316.2140,300
Mar 07, 20186.376.406.326.366.2644,600
Mar 06, 20186.416.456.356.456.3549,100
Mar 05, 20186.356.376.316.356.2544,900
Mar 02, 20186.356.356.286.326.22112,700
Mar 01, 20186.306.306.266.306.2041,200
Feb 28, 20186.356.376.316.326.2254,500
Feb 27, 20186.486.486.346.386.28166,900
Feb 26, 20186.506.526.466.466.3653,500
Feb 23, 20186.566.566.476.506.4035,300
Feb 22, 20186.486.506.406.506.4084,300
Feb 21, 20186.496.536.426.436.3341,200
Feb 20, 20186.506.596.416.416.3157,300
Feb 16, 20186.556.666.486.506.4059,100
Feb 15, 20186.526.626.506.586.4855,100
Feb 14, 20186.326.506.326.496.3988,000
Feb 13, 20186.306.366.306.336.2331,000
Feb 12, 20186.286.366.286.316.21100,000
Feb 12, 20180.05 Dividend
Feb 09, 20186.546.546.306.426.2788,900
Feb 08, 20186.506.506.406.436.2832,000
Feb 07, 20186.346.496.346.426.2764,300
Feb 06, 20186.546.566.456.496.3465,300
Feb 05, 20186.636.666.546.556.4041,800
Feb 02, 20186.716.746.646.646.4982,200
Feb 01, 20186.776.816.716.816.6542,500
Jan 31, 20186.806.866.776.776.6170,200
Jan 30, 20186.856.866.776.806.64171,900
Jan 29, 20186.886.896.766.766.6062,600
Jan 26, 20186.886.906.826.836.6754,300
Jan 25, 20186.906.926.826.846.6870,400
Jan 24, 20186.886.906.846.896.7386,500
Jan 23, 20186.766.856.766.856.6992,200
Jan 22, 20186.796.816.756.816.6532,800
Jan 19, 20186.746.806.746.746.5858,500
Jan 18, 20186.846.886.676.746.58146,300
Jan 17, 20186.756.836.616.826.6672,200
Jan 16, 20186.856.926.796.796.6364,100
Jan 16, 20180.05 Dividend
Jan 12, 20186.806.916.806.876.6652,700
Jan 11, 20186.866.866.816.826.6144,200
Jan 10, 20186.856.866.786.786.57122,500
Jan 09, 20186.786.866.786.786.5747,100
Jan 08, 20186.876.896.776.806.5980,100
Jan 05, 20186.866.916.836.876.6647,100
Jan 04, 20186.776.876.776.836.6253,200
Jan 03, 20186.816.856.806.826.6146,300
Jan 02, 20186.746.846.716.846.6392,100
Dec 29, 20176.676.756.676.716.51137,700
Dec 28, 20176.726.726.676.696.4953,400
Dec 27, 20176.666.676.636.666.4665,700
Dec 26, 20176.646.696.646.656.4597,700
Dec 22, 20176.606.716.606.646.4476,900
Dec 21, 20176.576.636.576.616.4171,600
Dec 20, 20176.586.626.576.606.4090,000
Dec 19, 20176.616.656.596.616.4186,800
Dec 18, 20176.736.736.636.656.45114,300
Dec 15, 20176.676.726.576.666.4689,700
Dec 14, 20176.646.646.566.606.40108,600
Dec 13, 20176.586.656.536.646.44180,000
Dec 12, 20176.476.576.456.576.37156,200
Dec 11, 20176.436.496.396.456.25113,600
Dec 08, 20176.366.476.366.446.24119,000
Dec 07, 20176.436.496.006.456.25115,300
Dec 07, 20170.05 Dividend
Dec 06, 20176.596.636.556.556.3041,800
Dec 05, 20176.706.706.596.596.3470,600
Dec 04, 20176.686.766.666.676.4288,800
Dec 01, 20176.656.746.656.726.4719,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...