GNT - GAMCO Natural Resources, Gold & Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20195.805.925.805.915.91177,476
Jul 12, 20195.845.885.765.855.85104,500
Jul 11, 20195.845.865.795.845.8439,500
Jul 10, 20195.865.875.805.855.8565,900
Jul 09, 20195.845.855.785.825.8245,100
Jul 08, 20195.815.885.775.835.8349,900
Jul 05, 20195.825.825.715.795.7946,100
Jul 03, 20195.695.855.695.825.8255,400
Jul 02, 20195.685.755.635.715.7180,300
Jul 01, 20195.805.875.665.685.6885,000
Jun 28, 20195.815.895.805.825.82142,300
Jun 27, 20195.785.815.675.815.8165,700
Jun 26, 20195.695.785.695.785.78136,100
Jun 25, 20195.735.855.655.695.69204,300
Jun 24, 20195.675.725.645.655.65139,900
Jun 21, 20195.665.675.605.665.6653,400
Jun 20, 20195.655.675.625.665.66131,100
Jun 19, 20195.665.665.585.605.6030,300
Jun 18, 20195.645.695.555.625.6277,900
Jun 17, 20195.575.615.505.615.6171,700
Jun 14, 20195.525.565.435.545.5462,000
Jun 13, 20195.565.565.445.505.50137,600
Jun 13, 20190.05 Dividend
Jun 12, 20195.525.645.515.635.5887,200
Jun 11, 20195.555.625.515.535.4871,700
Jun 10, 20195.705.715.515.535.4899,800
Jun 07, 20195.555.685.525.675.62142,200
Jun 06, 20195.495.555.495.555.5059,100
Jun 05, 20195.455.505.415.485.4393,000
Jun 04, 20195.365.495.365.425.3743,200
Jun 03, 20195.395.445.325.415.3652,500
May 31, 20195.365.375.315.335.2839,200
May 30, 20195.345.365.285.345.2936,700
May 29, 20195.355.425.295.295.2460,600
May 28, 20195.435.485.375.395.3434,600
May 24, 20195.395.505.375.405.3556,300
May 23, 20195.325.395.315.335.2869,300
May 22, 20195.315.345.315.315.2663,200
May 21, 20195.375.375.325.325.2733,400
May 20, 20195.345.355.265.355.30103,700
May 17, 20195.315.365.265.305.2588,200
May 16, 20195.385.395.315.355.3068,300
May 15, 20195.375.395.365.365.3143,500
May 15, 20190.05 Dividend
May 14, 20195.425.435.305.435.3389,900
May 13, 20195.515.515.325.415.31235,000
May 10, 20195.555.555.505.515.4167,000
May 09, 20195.475.545.465.485.3865,800
May 08, 20195.475.475.455.465.3663,300
May 07, 20195.465.465.385.425.3242,400
May 06, 20195.405.475.395.445.3452,300
May 03, 20195.445.445.395.435.3336,700
May 02, 20195.425.445.375.385.2863,300
May 01, 20195.445.495.425.435.3364,000
Apr 30, 20195.475.485.435.465.3657,900
Apr 29, 20195.495.525.455.455.3545,500
Apr 26, 20195.515.585.475.525.4270,300
Apr 25, 20195.535.585.515.525.4245,100
Apr 24, 20195.565.575.535.555.4574,800
Apr 23, 20195.525.555.495.535.4331,200
Apr 22, 20195.555.565.495.515.4134,400
Apr 18, 20195.545.555.475.515.4140,400
Apr 17, 20195.515.545.485.505.4054,000
Apr 16, 20195.625.715.475.505.40128,000
Apr 15, 20195.715.715.625.655.5522,400
Apr 12, 20195.725.795.645.715.6137,100
Apr 12, 20190.05 Dividend
Apr 11, 20195.755.755.695.695.5451,200
Apr 10, 20195.725.855.725.765.6182,400
Apr 09, 20195.835.835.755.755.6085,100
Apr 08, 20195.745.825.745.805.6582,500
Apr 05, 20195.685.795.615.765.61164,700
Apr 04, 20195.635.645.515.645.4951,300
Apr 03, 20195.595.605.565.585.4346,800
Apr 02, 20195.605.615.555.585.4340,000
Apr 01, 20195.655.655.545.545.3961,000
Mar 29, 20195.565.655.515.655.5093,400
Mar 28, 20195.565.565.485.515.3656,400
Mar 27, 20195.605.615.535.545.3942,600
Mar 26, 20195.595.675.585.585.43104,000
Mar 25, 20195.525.605.525.585.4356,900
Mar 22, 20195.585.585.505.525.3733,500
Mar 21, 20195.585.585.545.585.4327,700
Mar 20, 20195.575.575.485.575.4233,900
Mar 19, 20195.525.565.515.525.3784,700
Mar 18, 20195.465.525.465.525.3740,900
Mar 15, 20195.455.505.455.465.3162,500
Mar 14, 20195.505.515.455.455.3046,700
Mar 14, 20190.05 Dividend
Mar 13, 20195.545.585.525.565.3690,200
Mar 12, 20195.495.545.465.495.3083,400
Mar 11, 20195.485.505.445.505.3160,900
Mar 08, 20195.465.475.425.465.2799,000
Mar 07, 20195.435.475.415.455.2664,600
Mar 06, 20195.495.515.445.445.2567,000
Mar 05, 20195.545.545.485.535.3348,600
Mar 04, 20195.585.585.475.515.3271,800
Mar 01, 20195.555.575.495.495.3033,000
Feb 28, 20195.585.585.535.535.3354,400
Feb 27, 20195.615.615.565.585.3849,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...