GAMCO NR GLD IN-SBI (NY: GNT)
7.380 USD  +0.140 (+1.93%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.410 7.500 7.280 7.380 178,516 +0.14(+1.93%)
Apr 28, 2016 7.200 7.270 7.130 7.240 142,588 +0.07(+0.98%)
Apr 27, 2016 7.160 7.290 7.090 7.170 119,039 +0.03(+0.42%)
Apr 26, 2016 7.180 7.220 7.080 7.140 77,151 +0.06(+0.85%)
Apr 25, 2016 7.180 7.210 7.070 7.080 103,386 +0.03(+0.43%)
Apr 22, 2016 7.120 7.200 7.000 7.050 79,885 -0.08(-1.12%)
Apr 21, 2016 7.250 7.410 7.080 7.130 83,965 +0.10(+1.42%)
Apr 20, 2016 7.310 7.410 7.030 7.030 124,757 -0.32(-4.35%)
Apr 19, 2016 7.210 7.410 7.210 7.350 138,879 +0.21(+2.94%)
Apr 18, 2016 7.000 7.140 7.000 7.140 58,165 +0.08(+1.13%)
Apr 15, 2016 6.880 7.070 6.865 7.060 72,721 +0.18(+2.62%)
Apr 14, 2016 7.090 7.140 6.880 6.880 134,786 -0.19(-2.69%)
Apr 13, 2016 7.170 7.170 7.010 7.070 128,089 -0.13(-1.81%)
Apr 12, 2016 7.080 7.200 7.010 7.200 119,849 +0.15(+2.13%)
Apr 11, 2016 6.800 7.054 6.760 7.050 91,420 +0.33(+4.91%)
Apr 08, 2016 6.610 6.730 6.550 6.720 154,077 +0.17(+2.60%)
Apr 07, 2016 6.540 6.590 6.510 6.550 38,992 +0.13(+2.02%)
Apr 06, 2016 6.450 6.470 6.400 6.420 69,560 -0.07(-1.08%)
Apr 05, 2016 6.460 6.510 6.460 6.490 29,708 +0.06(+0.93%)
Apr 04, 2016 6.470 6.490 6.429 6.430 39,495 -0.07(-1.08%)
Apr 01, 2016 6.490 6.540 6.425 6.500 57,111 -0.08(-1.22%)
Mar 31, 2016 6.590 6.600 6.501 6.580 63,481 +0.06(+0.92%)
Mar 30, 2016 6.420 6.550 6.407 6.520 163,980 +0.10(+1.56%)
Mar 29, 2016 6.260 6.490 6.260 6.420 127,628 +0.11(+1.74%)
Mar 28, 2016 6.230 6.310 6.210 6.310 71,356 +0.08(+1.28%)
Mar 24, 2016 6.230 6.230 6.230 0 -0.17(-2.66%)
Mar 23, 2016 6.460 6.500 6.350 6.400 104,266 -0.14(-2.14%)
Mar 22, 2016 6.500 6.550 6.450 6.540 76,106 +0.08(+1.24%)
Mar 21, 2016 6.570 6.570 6.430 6.460 76,360 -0.13(-1.97%)
Mar 18, 2016 6.630 6.750 6.540 6.590 141,786 -0.03(-0.45%)
Mar 17, 2016 6.400 6.650 6.400 6.620 146,323 +0.18(+2.80%)
Mar 16, 2016 6.230 6.470 6.220 6.440 138,528 +0.21(+3.37%)
Mar 15, 2016 6.380 6.380 6.220 6.230 117,599 -0.16(-2.50%)
Mar 14, 2016 6.320 6.440 6.210 6.390 517,550 +0.03(+0.47%)
Mar 11, 2016 6.330 6.440 6.310 6.360 219,521 +0.03(+0.47%)
Mar 10, 2016 6.200 6.330 6.200 6.330 153,042 +0.07(+1.12%)
Mar 09, 2016 6.130 6.260 6.060 6.260 155,260 +0.10(+1.62%)
Mar 08, 2016 6.350 6.350 6.090 6.160 186,708 -0.18(-2.84%)
Mar 07, 2016 6.270 6.370 6.220 6.340 184,570 +0.19(+3.09%)
Mar 04, 2016 6.110 6.360 6.110 6.150 194,114 +0.01(+0.16%)
Mar 03, 2016 5.940 6.150 5.940 6.140 125,507 +0.22(+3.70%)
Mar 02, 2016 5.890 5.950 5.850 5.921 75,097 +0.05(+0.87%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here