GNT - GAMCO Natural Resources, Gold & Income Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20176.436.486.396.486.4851,408
Dec 08, 20176.366.476.366.446.44119,000
Dec 07, 20176.436.496.006.456.45115,300
Dec 07, 20170.05 Dividend
Dec 06, 20176.596.636.556.556.5041,800
Dec 05, 20176.706.706.596.596.5470,600
Dec 04, 20176.686.766.666.676.6288,800
Dec 01, 20176.656.746.656.726.6719,600
Nov 30, 20176.756.756.706.716.6645,500
Nov 29, 20176.796.796.656.706.6566,200
Nov 28, 20176.806.856.736.786.7357,600
Nov 27, 20176.946.946.806.836.7854,100
Nov 24, 20176.906.936.866.886.8329,900
Nov 22, 20176.806.856.726.856.8021,400
Nov 21, 20176.696.756.696.726.6754,500
Nov 20, 20176.786.786.696.696.6476,900
Nov 17, 20176.786.796.716.796.7447,600
Nov 16, 20176.796.796.636.706.65104,400
Nov 15, 20176.636.756.616.696.6493,200
Nov 14, 20176.796.856.796.796.7454,300
Nov 14, 20170.05 Dividend
Nov 13, 20176.866.946.866.876.7730,500
Nov 10, 20176.856.946.856.916.8149,600
Nov 09, 20176.957.026.876.986.8843,400
Nov 08, 20176.946.956.886.936.8363,600
Nov 07, 20176.956.956.896.936.8319,600
Nov 06, 20176.847.006.846.916.8182,400
Nov 03, 20176.957.106.846.846.74104,200
Nov 02, 20176.956.996.916.946.8425,900
Nov 01, 20177.007.026.956.966.8669,200
Oct 31, 20176.907.146.807.066.96154,900
Oct 30, 20177.027.026.856.926.8254,800
Oct 27, 20176.956.996.856.926.8276,900
Oct 26, 20176.967.016.916.926.8247,600
Oct 25, 20177.117.126.966.996.89117,400
Oct 24, 20177.107.107.017.056.9518,900
Oct 23, 20177.067.067.007.066.9620,900
Oct 20, 20177.097.097.007.006.9050,600
Oct 19, 20177.027.077.017.026.9227,500
Oct 18, 20177.047.117.017.056.9540,100
Oct 17, 20177.057.136.987.046.9460,700
Oct 16, 20177.087.157.087.096.98110,200
Oct 16, 20170.05 Dividend
Oct 13, 20177.077.147.077.136.9757,300
Oct 12, 20177.057.097.037.086.9358,700
Oct 11, 20177.037.097.027.066.9143,400
Oct 10, 20177.077.087.037.046.8945,900
Oct 09, 20177.107.107.007.096.9443,000
Oct 06, 20177.007.036.987.026.8725,500
Oct 05, 20177.017.017.007.016.8621,400
Oct 04, 20176.997.036.997.026.8721,600
Oct 03, 20177.057.056.987.036.8845,900
Oct 02, 20176.967.036.957.016.8670,800
Sep 29, 20177.037.076.966.996.84104,600
Sep 28, 20177.077.086.987.086.9345,600
Sep 27, 20177.007.036.987.036.8886,200
Sep 26, 20177.077.076.987.036.8861,800
Sep 25, 20177.067.076.997.066.9169,200
Sep 22, 20177.007.036.957.006.85142,800
Sep 21, 20177.027.026.977.006.8526,300
Sep 20, 20177.057.057.017.036.8843,300
Sep 19, 20177.007.077.007.056.9045,200
Sep 18, 20177.117.116.987.016.8655,300
Sep 15, 20177.167.167.027.056.9053,600
Sep 14, 20176.977.106.967.106.9556,100
Sep 14, 20170.05 Dividend
Sep 13, 20177.067.187.057.076.8766,800
Sep 12, 20177.067.127.067.126.9236,800
Sep 11, 20177.047.087.047.066.8634,500
Sep 08, 20177.177.207.067.076.8742,200
Sep 07, 20177.027.157.027.156.9483,100
Sep 06, 20177.217.217.007.006.8044,200
Sep 05, 20177.107.197.057.076.87105,900
Sep 01, 20177.047.107.047.106.9066,300
Aug 31, 20177.037.077.007.046.8472,800
Aug 30, 20177.087.086.997.036.8314,700
Aug 29, 20177.097.096.987.076.8762,600
Aug 28, 20176.997.106.997.056.8557,400
Aug 25, 20177.007.056.916.956.7579,500
Aug 24, 20176.996.996.886.976.7725,500
Aug 23, 20176.956.996.926.996.7937,000
Aug 22, 20176.926.956.866.916.7123,700
Aug 21, 20176.926.966.876.966.7634,100
Aug 18, 20176.926.946.876.926.7241,800
Aug 17, 20176.926.966.856.946.7423,800
Aug 16, 20176.946.946.816.916.7130,300
Aug 15, 20176.987.006.806.906.7076,800
Aug 15, 20170.05 Dividend
Aug 14, 20177.217.216.937.006.7562,400
Aug 11, 20177.007.236.857.046.79199,600
Aug 10, 20176.997.036.906.956.7050,300
Aug 09, 20176.996.996.876.936.68104,800
Aug 08, 20176.916.916.856.896.6438,300
Aug 07, 20176.936.936.856.886.6347,000
Aug 04, 20176.946.996.876.906.6561,500
Aug 03, 20176.936.976.936.956.7057,200
Aug 02, 20176.976.976.916.936.6856,500
Aug 01, 20176.956.976.936.976.7223,900
Jul 31, 20176.916.976.916.976.7219,600
Jul 28, 20176.997.006.916.936.68126,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...