GAMCO Natural Resources, Gold & Income Trust (GNT.PA) stock
GNT.PANYSEFiscal year ends December 31Also trades as GNT
$18.95+0.04 (+0.24%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
GAMCO Natural Resources, Gold & Income Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.95
+0.24% on the day
52-week range
$18.49 – $21.70
-12.7% from the high
Change over 52 weeks
-11.2%
From $21.35 on Oct 30, 2025
Average volume
1,566
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.03 | $19.03 | $18.82 | $18.95 | -0.11% | 5,063 |
| Oct 19, 2026 | $18.91 | $18.98 | $18.84 | $18.97 | -0.05% | 7,283 |
| Oct 12, 2026 | $18.61 | $19.24 | $18.61 | $18.98 | +2.15% | 4,650 |
| Oct 5, 2026 | $18.93 | $19.24 | $18.49 | $18.58 | -0.91% | 6,149 |
| Sep 28, 2026 | $19.29 | $19.40 | $18.59 | $18.75 | -3.12% | 4,979 |
| Sep 21, 2026 | $19.23 | $19.35 | $18.99 | $19.35 | +0.67% | 6,814 |
| Sep 14, 2026 | $19.29 | $19.53 | $19.20 | $19.23 | -0.80% | 17,299 |
| Sep 8, 2026 | $19.86 | $19.86 | $19.38 | $19.38 | -2.42% | 3,856 |
| Aug 31, 2026 | $19.87 | $19.87 | $19.55 | $19.86 | +1.46% | 4,239 |
| Aug 24, 2026 | $19.66 | $19.66 | $19.50 | $19.58 | -0.89% | 5,183 |
| Aug 17, 2026 | $19.97 | $19.97 | $19.74 | $19.75 | -1.00% | 10,143 |
| Aug 10, 2026 | $20.07 | $20.10 | $19.94 | $19.95 | -1.34% | 5,576 |
| Aug 3, 2026 | $20.18 | $20.23 | $20.10 | $20.22 | -0.10% | 2,683 |
| Jul 27, 2026 | $20.00 | $20.24 | $20.00 | $20.24 | +0.55% | 3,881 |
| Jul 20, 2026 | $20.20 | $20.20 | $20.10 | $20.13 | +0.14% | 3,069 |
| Jul 13, 2026 | $20.20 | $20.32 | $20.04 | $20.10 | -0.15% | 12,143 |
| Jul 6, 2026 | $20.22 | $20.36 | $20.10 | $20.13 | -0.84% | 20,749 |
| Jun 29, 2026 | $20.27 | $20.30 | $20.02 | $20.30 | +0.15% | 11,912 |
| Jun 22, 2026 | $20.16 | $20.28 | $20.05 | $20.27 | -0.64% | 13,284 |
| Jun 15, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | 0.00% | – |
| Jun 8, 2026 | $20.31 | $20.49 | $20.26 | $20.40 | -0.24% | 12,252 |
| Jun 1, 2026 | $20.48 | $20.48 | $20.26 | $20.45 | -0.15% | 2,828 |
| May 26, 2026 | $20.42 | $20.48 | $20.42 | $20.48 | +0.39% | 1,152 |
| May 18, 2026 | $20.65 | $20.65 | $20.31 | $20.40 | -1.22% | 2,153 |
| May 11, 2026 | $20.73 | $20.75 | $20.57 | $20.65 | +0.25% | 6,182 |
| May 4, 2026 | $20.75 | $20.78 | $20.59 | $20.60 | -0.72% | 7,213 |
| Apr 27, 2026 | $20.65 | $20.88 | $20.65 | $20.75 | +1.02% | 11,382 |
| Apr 20, 2026 | $20.84 | $20.84 | $20.50 | $20.54 | -1.15% | 7,745 |
| Apr 13, 2026 | $20.84 | $20.84 | $20.71 | $20.78 | +0.14% | 5,495 |
| Apr 6, 2026 | $20.87 | $20.92 | $20.65 | $20.75 | -0.24% | 1,737 |
| Mar 30, 2026 | $20.53 | $20.90 | $19.13 | $20.80 | +1.27% | 7,841 |
| Mar 23, 2026 | $20.83 | $21.05 | $20.54 | $20.54 | -2.10% | 10,391 |
| Mar 16, 2026 | $21.21 | $21.39 | $20.97 | $20.98 | -1.50% | 5,744 |
| Mar 9, 2026 | $21.38 | $21.41 | $21.06 | $21.30 | -0.37% | 24,350 |
| Mar 2, 2026 | $21.55 | $21.55 | $21.38 | $21.38 | -0.30% | 9,178 |
| Feb 23, 2026 | $21.69 | $21.70 | $21.40 | $21.45 | -1.18% | 11,437 |
| Feb 17, 2026 | $21.38 | $21.70 | $21.38 | $21.70 | +1.26% | 10,158 |
| Feb 9, 2026 | $21.24 | $21.43 | $21.20 | $21.43 | +0.30% | 2,870 |
| Feb 2, 2026 | $21.25 | $21.42 | $21.18 | $21.37 | +0.54% | 1,778 |
| Jan 26, 2026 | $21.35 | $21.42 | $21.23 | $21.25 | -0.79% | 4,208 |
| Jan 20, 2026 | $21.12 | $21.43 | $21.12 | $21.42 | +0.10% | 3,337 |
| Jan 12, 2026 | $21.21 | $21.41 | $21.21 | $21.40 | +0.41% | 3,838 |
| Jan 5, 2026 | $21.04 | $21.31 | $21.04 | $21.31 | +1.28% | 2,461 |
| Dec 29, 2025 | $20.85 | $21.04 | $20.78 | $21.04 | +0.81% | 14,422 |
| Dec 22, 2025 | $20.90 | $21.17 | $20.79 | $20.87 | -0.62% | 9,771 |
| Dec 15, 2025 | $21.38 | $21.38 | $21.00 | $21.00 | -1.32% | 8,424 |
| Dec 8, 2025 | $21.23 | $21.43 | $21.20 | $21.28 | -0.30% | 3,971 |
| Dec 1, 2025 | $21.30 | $21.43 | $21.20 | $21.35 | +0.21% | 10,422 |
| Nov 24, 2025 | $21.26 | $21.34 | $21.22 | $21.30 | +0.20% | 2,233 |
| Nov 17, 2025 | $21.28 | $21.35 | $21.21 | $21.26 | -0.62% | 5,640 |
| Nov 10, 2025 | $21.41 | $21.50 | $21.28 | $21.39 | -0.79% | 5,545 |
| Nov 3, 2025 | $21.32 | $21.65 | $21.30 | $21.56 | +1.22% | 4,897 |
| Oct 27, 2025 | $21.48 | $21.58 | $21.29 | $21.30 | -0.42% | 17,194 |
| Oct 20, 2025 | $21.32 | $21.53 | $21.18 | $21.39 | -0.23% | 6,790 |
| Oct 13, 2025 | $21.34 | $21.48 | $21.34 | $21.44 | +0.49% | 447 |
| Oct 6, 2025 | $21.34 | $21.45 | $21.25 | $21.34 | +0.18% | 5,631 |
| Sep 29, 2025 | $21.53 | $21.57 | $21.13 | $21.30 | -1.08% | 13,754 |
| Sep 22, 2025 | $21.59 | $21.71 | $21.42 | $21.53 | -0.09% | 8,296 |
| Sep 15, 2025 | $21.82 | $21.97 | $21.55 | $21.55 | -1.10% | 9,288 |
| Sep 8, 2025 | $21.61 | $22.14 | $21.61 | $21.79 | +0.93% | 13,625 |
| Sep 2, 2025 | $21.47 | $21.59 | $21.25 | $21.59 | +0.58% | 7,629 |
| Aug 25, 2025 | $21.46 | $21.51 | $21.46 | $21.47 | +0.01% | 2,190 |
| Aug 18, 2025 | $21.50 | $21.50 | $21.23 | $21.46 | +0.48% | 13,768 |
| Aug 11, 2025 | $21.35 | $21.52 | $21.18 | $21.36 | +0.05% | 4,218 |
| Aug 4, 2025 | $21.19 | $21.37 | $21.18 | $21.35 | +0.33% | 7,051 |
| Jul 28, 2025 | $21.18 | $21.37 | $21.15 | $21.28 | +0.61% | 3,506 |
| Jul 21, 2025 | $21.27 | $21.38 | $21.09 | $21.15 | +0.24% | 6,897 |
| Jul 14, 2025 | $21.28 | $21.41 | $21.10 | $21.10 | -0.66% | 10,106 |
| Jul 7, 2025 | $21.19 | $21.45 | $21.17 | $21.24 | -1.09% | 2,254 |
| Jun 30, 2025 | $21.60 | $21.60 | $21.31 | $21.48 | -0.58% | 2,782 |
| Jun 23, 2025 | $21.61 | $21.64 | $21.34 | $21.60 | +0.09% | 3,031 |
| Jun 16, 2025 | $21.61 | $21.78 | $21.39 | $21.58 | -0.12% | 952 |
| Jun 9, 2025 | $21.61 | $21.61 | $21.61 | $21.61 | -0.02% | 293 |
| Jun 2, 2025 | $21.74 | $21.74 | $21.59 | $21.61 | -0.62% | 615 |
| May 27, 2025 | $21.75 | $21.79 | $21.71 | $21.74 | +1.46% | 923 |
| May 19, 2025 | $21.50 | $21.76 | $21.42 | $21.43 | -0.56% | 2,682 |
| May 12, 2025 | $21.89 | $21.95 | $21.51 | $21.55 | -1.56% | 2,045 |
| May 5, 2025 | $21.64 | $21.99 | $21.42 | $21.89 | +1.14% | 2,842 |
| Apr 28, 2025 | $21.46 | $21.70 | $21.42 | $21.64 | +0.91% | 5,081 |
| Apr 21, 2025 | $21.72 | $21.72 | $21.45 | $21.45 | -1.15% | 2,518 |
| Apr 14, 2025 | $21.68 | $21.70 | $21.51 | $21.70 | +1.12% | 3,834 |
| Apr 7, 2025 | $21.45 | $21.72 | $21.42 | $21.46 | -1.18% | 5,517 |
| Mar 31, 2025 | $21.56 | $21.72 | $21.53 | $21.72 | +0.78% | 2,619 |
| Mar 24, 2025 | $21.50 | $21.69 | $21.50 | $21.55 | +0.23% | 3,064 |
| Mar 17, 2025 | $22.24 | $22.24 | $21.50 | $21.50 | -3.50% | 1,948 |
| Mar 10, 2025 | $21.81 | $22.28 | $21.78 | $22.28 | +1.74% | 4,977 |
| Mar 3, 2025 | $22.07 | $22.08 | $21.70 | $21.90 | -0.77% | 11,831 |
| Feb 24, 2025 | $21.81 | $22.15 | $21.81 | $22.07 | +1.01% | 2,595 |
| Feb 18, 2025 | $21.82 | $21.85 | $21.75 | $21.85 | +0.14% | 5,881 |
| Feb 10, 2025 | $21.90 | $22.23 | $21.75 | $21.82 | +0.32% | 6,765 |
| Feb 3, 2025 | $21.71 | $21.77 | $21.71 | $21.75 | -0.06% | 1,778 |
| Jan 27, 2025 | $21.99 | $21.99 | $21.60 | $21.76 | -1.03% | 2,999 |
| Jan 21, 2025 | $21.75 | $22.05 | $21.64 | $21.99 | +0.81% | 3,200 |
| Jan 13, 2025 | $21.62 | $21.81 | $21.45 | $21.81 | +0.43% | 2,461 |
| Jan 6, 2025 | $21.85 | $21.97 | $21.48 | $21.72 | -1.00% | 7,102 |
| Dec 30, 2024 | $21.49 | $21.94 | $21.37 | $21.94 | +2.28% | 17,655 |
| Dec 23, 2024 | $21.46 | $21.59 | $21.45 | $21.45 | +0.05% | 9,884 |
| Dec 16, 2024 | $22.10 | $22.10 | $21.33 | $21.44 | -2.99% | 9,569 |
| Dec 9, 2024 | $22.50 | $22.51 | $22.10 | $22.10 | -1.78% | 6,138 |
| Dec 2, 2024 | $22.83 | $22.83 | $22.45 | $22.50 | -0.57% | 5,413 |
| Nov 25, 2024 | $22.61 | $22.63 | $22.61 | $22.63 | -0.61% | 713 |
| Nov 18, 2024 | $22.72 | $22.77 | $22.62 | $22.77 | -0.38% | 4,247 |
| Nov 11, 2024 | $23.28 | $23.35 | $22.86 | $22.86 | -1.59% | 1,884 |
| Nov 4, 2024 | $23.11 | $23.33 | $23.11 | $23.23 | -0.83% | 2,001 |
| Oct 28, 2024 | $23.37 | $23.93 | $22.82 | $23.42 | +0.21% | 1,530 |
| Oct 21, 2024 | $23.89 | $23.89 | $23.36 | $23.37 | -2.05% | 7,153 |
| Oct 14, 2024 | $23.83 | $23.93 | $23.83 | $23.86 | -0.21% | 6,213 |
| Oct 7, 2024 | $24.01 | $24.01 | $23.88 | $23.91 | -0.50% | 1,669 |
| Sep 30, 2024 | $23.90 | $24.03 | $23.75 | $24.03 | +0.75% | 10,084 |
| Sep 23, 2024 | $23.76 | $24.15 | $23.72 | $23.85 | +0.55% | 1,792 |
| Sep 16, 2024 | $24.01 | $24.30 | $23.71 | $23.72 | -1.27% | 8,430 |
| Sep 9, 2024 | $23.37 | $24.03 | $23.25 | $24.03 | +3.56% | 16,831 |
| Sep 3, 2024 | $22.74 | $23.27 | $22.74 | $23.20 | +2.65% | 14,697 |
| Aug 26, 2024 | $22.44 | $22.60 | $22.44 | $22.60 | +0.80% | 12,246 |
| Aug 19, 2024 | $22.16 | $22.48 | $22.13 | $22.42 | +1.17% | 9,876 |
| Aug 12, 2024 | $21.94 | $22.19 | $21.85 | $22.16 | +0.96% | 16,412 |
| Aug 5, 2024 | $21.67 | $22.00 | $21.55 | $21.95 | +0.46% | 11,847 |
| Jul 29, 2024 | $21.75 | $21.90 | $21.53 | $21.85 | +0.95% | 5,376 |
| Jul 22, 2024 | $21.70 | $21.70 | $21.47 | $21.65 | -0.25% | 5,508 |
| Jul 15, 2024 | $21.97 | $22.00 | $21.65 | $21.70 | -1.25% | 2,150 |
| Jul 8, 2024 | $21.74 | $22.05 | $21.73 | $21.97 | +0.07% | 3,427 |
| Jul 1, 2024 | $21.70 | $21.96 | $21.65 | $21.96 | +1.20% | 2,140 |
| Jun 24, 2024 | $21.87 | $21.92 | $21.69 | $21.70 | -0.28% | 6,036 |
| Jun 17, 2024 | $22.05 | $22.05 | $21.70 | $21.76 | -1.31% | 981 |
| Jun 10, 2024 | $22.03 | $22.10 | $21.87 | $22.05 | -0.55% | 9,473 |
| Jun 3, 2024 | $21.88 | $22.23 | $21.88 | $22.17 | +2.12% | 3,874 |
| May 28, 2024 | $21.58 | $21.71 | $21.42 | $21.71 | +0.56% | 4,331 |
| May 20, 2024 | $21.85 | $21.85 | $21.41 | $21.59 | -0.78% | 15,908 |
| May 13, 2024 | $21.89 | $22.02 | $21.75 | $21.76 | -0.59% | 3,752 |
| May 6, 2024 | $21.97 | $21.98 | $21.60 | $21.89 | +0.55% | 4,699 |
| Apr 29, 2024 | $21.66 | $21.98 | $21.66 | $21.77 | -0.87% | 1,445 |
| Apr 22, 2024 | $21.73 | $21.98 | $21.56 | $21.96 | +1.01% | 5,950 |
| Apr 15, 2024 | $22.01 | $22.01 | $21.62 | $21.74 | -1.47% | 12,901 |
| Apr 8, 2024 | $22.59 | $22.59 | $22.02 | $22.06 | -2.33% | 27,688 |
| Apr 1, 2024 | $22.59 | $22.60 | $22.50 | $22.59 | -1.01% | 2,212 |
| Mar 25, 2024 | $22.64 | $22.82 | $22.55 | $22.82 | +1.02% | 3,361 |
| Mar 18, 2024 | $22.22 | $22.59 | $22.15 | $22.59 | +0.04% | 5,792 |
| Mar 11, 2024 | $22.60 | $22.68 | $22.54 | $22.58 | -0.09% | 28,537 |
| Mar 4, 2024 | $22.70 | $22.75 | $22.54 | $22.60 | -0.18% | 46,261 |
| Feb 26, 2024 | $22.65 | $22.65 | $22.64 | $22.64 | -0.00% | 642 |
| Feb 20, 2024 | $22.68 | $22.82 | $22.64 | $22.64 | -0.06% | 15,689 |
| Feb 12, 2024 | $22.70 | $22.70 | $22.64 | $22.65 | -0.20% | 20,662 |
| Feb 5, 2024 | $22.81 | $22.88 | $22.65 | $22.70 | 0.00% | 6,289 |
| Jan 29, 2024 | $22.80 | $22.90 | $22.70 | $22.70 | -0.39% | 10,606 |
| Jan 22, 2024 | $22.65 | $22.94 | $22.65 | $22.79 | +0.65% | 6,213 |
| Jan 16, 2024 | $22.50 | $22.66 | $22.49 | $22.64 | +1.09% | 22,932 |
| Jan 8, 2024 | $22.38 | $22.57 | $22.36 | $22.40 | +0.35% | 5,854 |
| Jan 2, 2024 | $22.50 | $22.55 | $22.18 | $22.32 | -1.59% | 4,265 |
| Dec 26, 2023 | $22.68 | $22.70 | $22.39 | $22.68 | +0.22% | 6,954 |
| Dec 18, 2023 | $22.37 | $22.68 | $22.33 | $22.63 | +1.16% | 5,502 |
| Dec 11, 2023 | $22.18 | $22.42 | $22.12 | $22.37 | +1.13% | 22,460 |
| Dec 4, 2023 | $22.20 | $22.33 | $22.12 | $22.12 | -0.36% | 9,995 |
| Nov 27, 2023 | $22.20 | $22.32 | $22.15 | $22.20 | +0.23% | 12,862 |
| Nov 20, 2023 | $22.26 | $22.30 | $22.05 | $22.15 | -0.23% | 16,951 |
| Nov 13, 2023 | $21.95 | $22.26 | $21.81 | $22.20 | +2.07% | 10,687 |
| Nov 6, 2023 | $21.84 | $21.97 | $21.35 | $21.75 | -0.87% | 23,847 |
| Oct 30, 2023 | $21.44 | $21.94 | $21.21 | $21.94 | +2.57% | 24,214 |
| Oct 23, 2023 | $21.46 | $21.50 | $21.18 | $21.39 | -0.63% | 19,732 |
| Oct 16, 2023 | $21.95 | $22.00 | $21.44 | $21.53 | -2.11% | 13,244 |
| Oct 9, 2023 | $22.00 | $22.07 | $21.79 | $21.99 | -0.63% | 8,559 |
| Oct 2, 2023 | $21.88 | $22.19 | $21.87 | $22.13 | -0.09% | 10,442 |
| Sep 25, 2023 | $22.32 | $22.32 | $21.88 | $22.15 | -0.76% | 11,213 |
| Sep 18, 2023 | $22.62 | $22.62 | $22.07 | $22.32 | -1.33% | 5,456 |
| Sep 11, 2023 | $22.62 | $22.62 | $22.41 | $22.62 | 0.00% | 1,349 |
| Sep 5, 2023 | $22.35 | $22.62 | $22.22 | $22.62 | +0.69% | 7,366 |
| Aug 28, 2023 | $22.34 | $22.69 | $22.17 | $22.47 | +0.65% | 22,802 |
| Aug 21, 2023 | $22.56 | $22.76 | $22.31 | $22.32 | -1.08% | 7,004 |
| Aug 14, 2023 | $22.79 | $22.89 | $22.56 | $22.56 | -0.20% | 565 |
| Aug 7, 2023 | $22.70 | $22.92 | $22.51 | $22.61 | -0.46% | 5,051 |
| Jul 31, 2023 | $22.90 | $23.05 | $22.57 | $22.72 | -1.24% | 4,522 |
| Jul 24, 2023 | $22.90 | $23.03 | $22.90 | $23.00 | -1.01% | 2,861 |
| Jul 17, 2023 | $23.05 | $23.60 | $22.65 | $23.24 | +0.80% | 7,132 |
| Jul 10, 2023 | $22.97 | $23.05 | $22.97 | $23.05 | -0.43% | 762 |
| Jul 3, 2023 | $22.72 | $23.45 | $22.72 | $23.15 | +1.89% | 1,468 |
| Jun 26, 2023 | $23.44 | $23.44 | $22.72 | $22.72 | -2.70% | 3,893 |
| Jun 20, 2023 | $22.99 | $23.35 | $22.95 | $23.35 | +1.52% | 4,930 |
| Jun 12, 2023 | $23.48 | $23.50 | $23.00 | $23.00 | -1.92% | 1,002 |
| Jun 5, 2023 | $23.62 | $23.62 | $23.22 | $23.45 | -0.71% | 4,307 |
| May 30, 2023 | $23.65 | $23.65 | $23.62 | $23.62 | +0.24% | 405 |
| May 22, 2023 | $23.34 | $23.58 | $23.34 | $23.56 | +0.68% | 4,371 |
| May 15, 2023 | $23.38 | $23.55 | $23.34 | $23.40 | -1.06% | 3,305 |
| May 8, 2023 | $23.69 | $23.86 | $23.65 | $23.65 | -0.15% | 4,028 |
| May 1, 2023 | $23.50 | $23.69 | $23.50 | $23.69 | +0.79% | 3,651 |
| Apr 24, 2023 | $23.45 | $23.75 | $23.45 | $23.50 | +0.51% | 6,580 |
| Apr 17, 2023 | $23.67 | $23.67 | $23.38 | $23.38 | -1.29% | 560 |
| Apr 10, 2023 | $23.42 | $23.86 | $23.42 | $23.69 | +1.05% | 6,374 |
| Apr 3, 2023 | $23.01 | $23.44 | $23.01 | $23.44 | +0.60% | 4,289 |
| Mar 27, 2023 | $22.43 | $23.34 | $22.43 | $23.30 | +2.06% | 8,025 |
| Mar 20, 2023 | $22.56 | $23.35 | $21.86 | $22.83 | -3.67% | 8,878 |
| Mar 13, 2023 | $23.01 | $23.70 | $21.92 | $23.70 | +5.24% | 5,443 |
| Mar 6, 2023 | $22.92 | $23.55 | $22.50 | $22.52 | -1.66% | 4,655 |
| Feb 27, 2023 | $23.33 | $23.34 | $22.90 | $22.90 | -0.74% | 9,732 |
| Feb 21, 2023 | $23.48 | $23.48 | $23.07 | $23.07 | -0.82% | 3,473 |
| Feb 13, 2023 | $23.32 | $23.70 | $23.26 | $23.26 | -0.26% | 2,585 |
| Feb 6, 2023 | $23.72 | $23.72 | $23.26 | $23.32 | -2.02% | 3,268 |
| Jan 30, 2023 | $23.32 | $23.85 | $23.22 | $23.80 | +2.07% | 2,549 |
| Jan 23, 2023 | $23.46 | $23.88 | $23.32 | $23.32 | +0.55% | 1,798 |
| Jan 17, 2023 | $22.66 | $23.19 | $22.61 | $23.19 | +2.61% | 10,911 |
| Jan 9, 2023 | $22.99 | $22.99 | $22.25 | $22.60 | -2.54% | 11,305 |
| Jan 3, 2023 | $22.48 | $23.20 | $22.48 | $23.19 | +3.90% | 8,120 |
| Dec 27, 2022 | $22.97 | $22.97 | $22.07 | $22.32 | -2.42% | 5,232 |
| Dec 19, 2022 | $22.72 | $23.00 | $22.62 | $22.87 | -1.66% | 1,530 |
| Dec 12, 2022 | $22.89 | $23.29 | $22.81 | $23.26 | +1.62% | 5,683 |
| Dec 5, 2022 | $23.23 | $23.23 | $22.70 | $22.89 | -1.46% | 15,627 |
| Nov 28, 2022 | $23.70 | $23.75 | $23.23 | $23.23 | -2.07% | 2,100 |
| Nov 21, 2022 | $23.09 | $24.00 | $23.05 | $23.72 | +1.85% | 5,892 |
| Nov 14, 2022 | $23.01 | $23.49 | $22.69 | $23.29 | +1.23% | 5,190 |
| Nov 7, 2022 | $22.50 | $23.06 | $22.22 | $23.01 | +3.26% | 6,943 |
| Oct 31, 2022 | $22.75 | $22.75 | $22.21 | $22.28 | -0.18% | 1,766 |
| Oct 24, 2022 | $22.56 | $22.90 | $22.20 | $22.32 | -1.06% | 10,936 |
| Oct 17, 2022 | $22.45 | $22.90 | $22.45 | $22.56 | +0.89% | 4,100 |
| Oct 10, 2022 | $22.80 | $22.80 | $22.32 | $22.36 | -2.14% | 2,765 |
| Oct 3, 2022 | $23.00 | $24.08 | $22.76 | $22.85 | -2.06% | 5,833 |
| Sep 26, 2022 | $23.54 | $23.54 | $22.97 | $23.33 | -1.02% | 3,989 |
| Sep 19, 2022 | $24.04 | $24.19 | $23.57 | $23.57 | -1.59% | 9,047 |
| Sep 12, 2022 | $24.15 | $24.34 | $23.95 | $23.95 | -0.67% | 5,144 |
| Sep 6, 2022 | $24.03 | $24.11 | $24.02 | $24.11 | +0.33% | 2,021 |
| Aug 29, 2022 | $24.23 | $24.37 | $24.03 | $24.03 | -1.80% | 3,878 |
| Aug 22, 2022 | $24.14 | $24.47 | $24.14 | $24.47 | +1.33% | 4,944 |
| Aug 15, 2022 | $24.42 | $24.42 | $24.11 | $24.15 | -1.11% | 4,087 |
| Aug 8, 2022 | $24.24 | $24.42 | $22.70 | $24.42 | -0.12% | 8,155 |
| Aug 1, 2022 | $24.47 | $24.55 | $24.28 | $24.45 | +1.24% | 4,824 |
| Jul 25, 2022 | $23.92 | $24.37 | $23.88 | $24.15 | +1.00% | 3,403 |
| Jul 18, 2022 | $23.99 | $24.10 | $23.91 | $23.91 | -0.33% | 3,437 |
| Jul 11, 2022 | $23.67 | $24.15 | $23.65 | $23.99 | +0.42% | 10,458 |
| Jul 5, 2022 | $23.50 | $23.94 | $23.50 | $23.89 | +3.33% | 1,396 |
| Jun 27, 2022 | $23.76 | $23.76 | $23.12 | $23.12 | -0.04% | 744 |
| Jun 21, 2022 | $23.00 | $23.59 | $23.00 | $23.13 | +1.02% | 3,642 |
| Jun 13, 2022 | $23.91 | $23.91 | $22.84 | $22.90 | -5.15% | 15,104 |
| Jun 6, 2022 | $24.33 | $24.33 | $23.58 | $24.14 | -0.74% | 19,170 |
| May 31, 2022 | $24.28 | $24.40 | $23.55 | $24.32 | -0.69% | 3,391 |
| May 23, 2022 | $23.35 | $24.49 | $23.13 | $24.49 | +4.79% | 2,927 |
| May 16, 2022 | $22.69 | $23.61 | $22.62 | $23.37 | -1.02% | 3,651 |
| May 9, 2022 | $23.18 | $23.62 | $22.40 | $23.61 | +0.81% | 9,056 |
| May 2, 2022 | $22.83 | $23.62 | $22.83 | $23.42 | +0.27% | 13,560 |
| Apr 25, 2022 | $23.70 | $23.70 | $22.96 | $23.36 | -1.49% | 6,602 |
| Apr 18, 2022 | $23.94 | $23.96 | $23.28 | $23.71 | -0.46% | 16,776 |
| Apr 11, 2022 | $24.83 | $24.83 | $23.82 | $23.82 | -4.07% | 13,796 |
| Apr 4, 2022 | $24.93 | $24.93 | $24.62 | $24.83 | -0.40% | 9,820 |
| Mar 28, 2022 | $24.84 | $24.94 | $24.71 | $24.93 | +0.44% | 9,404 |
| Mar 21, 2022 | $24.79 | $24.99 | $24.79 | $24.82 | +0.12% | 6,011 |
| Mar 14, 2022 | $25.05 | $25.13 | $24.79 | $24.79 | -0.92% | 13,893 |
| Mar 7, 2022 | $25.20 | $25.22 | $25.02 | $25.02 | -0.52% | 3,003 |
| Feb 28, 2022 | $25.06 | $25.25 | $25.04 | $25.15 | +0.60% | 9,862 |
| Feb 22, 2022 | $25.06 | $25.09 | $24.77 | $25.00 | +0.40% | 14,460 |
| Feb 14, 2022 | $25.02 | $25.15 | $24.56 | $24.90 | -0.72% | 29,091 |
| Feb 7, 2022 | $25.27 | $25.41 | $25.05 | $25.08 | -0.73% | 11,969 |
| Jan 31, 2022 | $25.36 | $25.49 | $25.20 | $25.27 | -0.18% | 7,094 |
| Jan 24, 2022 | $25.48 | $25.49 | $25.25 | $25.31 | -0.62% | 7,565 |
| Jan 18, 2022 | $25.53 | $25.53 | $25.45 | $25.47 | -0.24% | 3,407 |
| Jan 10, 2022 | $25.50 | $25.55 | $25.42 | $25.53 | 0.00% | 2,674 |
| Jan 3, 2022 | $25.57 | $25.59 | $25.34 | $25.53 | -0.16% | 17,378 |
| Dec 27, 2021 | $25.57 | $25.59 | $25.52 | $25.57 | 0.00% | 8,742 |
| Dec 20, 2021 | $25.57 | $25.57 | $25.50 | $25.57 | +0.24% | 3,877 |
| Dec 13, 2021 | $25.67 | $25.79 | $25.50 | $25.51 | -0.86% | 11,483 |
| Dec 6, 2021 | $25.80 | $25.83 | $25.68 | $25.73 | +0.12% | 3,135 |
| Nov 29, 2021 | $25.69 | $25.71 | $25.62 | $25.70 | +0.67% | 8,480 |
| Nov 22, 2021 | $25.83 | $25.83 | $25.53 | $25.53 | -1.16% | 5,856 |
| Nov 15, 2021 | $25.83 | $25.83 | $25.70 | $25.83 | +0.04% | 1,465 |
| Nov 8, 2021 | $25.75 | $25.84 | $25.68 | $25.82 | -0.04% | 3,274 |
| Nov 1, 2021 | $25.77 | $25.83 | $25.46 | $25.83 | +0.25% | 20,009 |
| Oct 25, 2021 | $25.75 | $25.78 | $25.71 | $25.77 | +0.14% | 2,565 |
| Oct 18, 2021 | $25.81 | $25.81 | $25.67 | $25.73 | -0.19% | 6,847 |
| Oct 11, 2021 | $25.64 | $25.81 | $25.64 | $25.78 | 0.00% | 13,827 |
| Oct 4, 2021 | $25.81 | $25.81 | $25.63 | $25.78 | +0.27% | 2,871 |
| Sep 27, 2021 | $25.75 | $25.83 | $25.64 | $25.71 | -0.12% | 11,056 |
| Sep 20, 2021 | $25.69 | $25.83 | $25.63 | $25.74 | +0.19% | 18,422 |
| Sep 13, 2021 | $25.95 | $25.95 | $25.66 | $25.69 | -1.01% | 7,629 |
| Sep 7, 2021 | $25.96 | $25.98 | $25.92 | $25.95 | +0.05% | 11,151 |
| Aug 30, 2021 | $25.93 | $25.98 | $25.90 | $25.94 | +0.19% | 13,858 |
| Aug 23, 2021 | $25.88 | $25.95 | $25.88 | $25.89 | +0.04% | 5,688 |
| Aug 16, 2021 | $25.90 | $25.94 | $25.78 | $25.88 | +0.12% | 10,741 |
| Aug 9, 2021 | $25.94 | $25.95 | $25.72 | $25.85 | -0.31% | 68,341 |
| Aug 2, 2021 | $25.96 | $26.15 | $25.93 | $25.93 | -0.84% | 8,198 |
| Jul 26, 2021 | $26.10 | $26.15 | $25.95 | $26.15 | +0.19% | 3,919 |
| Jul 19, 2021 | $25.80 | $26.10 | $25.80 | $26.10 | -0.23% | 2,223 |
| Jul 12, 2021 | $26.16 | $26.16 | $26.16 | $26.16 | +0.36% | 699 |
| Jul 6, 2021 | $26.16 | $26.16 | $26.07 | $26.07 | +0.17% | 3,661 |
| Jun 28, 2021 | $26.16 | $26.16 | $25.93 | $26.02 | -0.19% | 6,127 |
| Jun 21, 2021 | $25.91 | $26.07 | $25.88 | $26.07 | -0.27% | 2,318 |
| Jun 14, 2021 | $26.16 | $26.27 | $26.14 | $26.14 | +0.15% | 2,226 |
| Jun 7, 2021 | $26.12 | $26.13 | $26.00 | $26.10 | -0.19% | 2,296 |
| Jun 1, 2021 | $25.99 | $26.15 | $25.85 | $26.15 | +0.22% | 3,503 |
| May 24, 2021 | $25.94 | $26.09 | $25.94 | $26.09 | +0.58% | 4,460 |
| May 17, 2021 | $26.05 | $26.05 | $25.94 | $25.94 | -0.42% | 1,275 |
| May 10, 2021 | $25.96 | $26.05 | $25.88 | $26.05 | +0.20% | 3,342 |
| May 3, 2021 | $25.84 | $26.00 | $25.84 | $26.00 | +0.62% | 1,716 |
| Apr 26, 2021 | $25.90 | $25.90 | $25.84 | $25.84 | -0.23% | 224 |
| Apr 19, 2021 | $26.01 | $26.02 | $25.90 | $25.90 | -0.66% | 1,529 |
| Apr 12, 2021 | $25.93 | $26.07 | $25.93 | $26.07 | +0.55% | 839 |
| Apr 5, 2021 | $25.80 | $25.96 | $25.80 | $25.93 | +0.44% | 6,206 |
| Mar 29, 2021 | $25.72 | $25.85 | $25.72 | $25.82 | +0.64% | 2,866 |
| Mar 22, 2021 | $25.68 | $25.88 | $25.55 | $25.65 | +0.04% | 10,739 |
| Mar 15, 2021 | $25.89 | $26.00 | $25.62 | $25.64 | -1.31% | 13,602 |
| Mar 8, 2021 | $25.92 | $25.99 | $25.76 | $25.98 | +0.23% | 15,192 |
| Mar 1, 2021 | $25.90 | $25.93 | $25.66 | $25.92 | -0.04% | 3,969 |
| Feb 22, 2021 | $25.80 | $25.93 | $25.80 | $25.93 | +0.50% | 3,982 |
| Feb 16, 2021 | $26.00 | $26.00 | $25.75 | $25.80 | -0.76% | 4,093 |
| Feb 8, 2021 | $26.05 | $26.07 | $25.93 | $26.00 | -0.16% | 1,952 |
| Feb 1, 2021 | $25.82 | $26.04 | $25.82 | $26.04 | +0.85% | 1,740 |
| Jan 25, 2021 | $25.88 | $25.99 | $25.79 | $25.82 | -0.19% | 10,689 |
| Jan 19, 2021 | $25.95 | $26.00 | $25.84 | $25.87 | -0.12% | 9,138 |
| Jan 11, 2021 | $26.10 | $26.13 | $25.84 | $25.90 | -0.77% | 8,215 |
| Jan 4, 2021 | $26.11 | $26.11 | $26.10 | $26.10 | -0.24% | 2,046 |
| Dec 28, 2020 | $26.19 | $26.24 | $26.00 | $26.16 | -0.10% | 12,256 |
| Dec 21, 2020 | $25.82 | $26.19 | $25.82 | $26.19 | +0.51% | 11,512 |
| Dec 14, 2020 | $26.02 | $26.29 | $25.99 | $26.06 | +0.14% | 7,035 |
| Dec 7, 2020 | $26.14 | $26.14 | $26.02 | $26.02 | -0.46% | 375 |
| Nov 30, 2020 | $25.96 | $26.14 | $25.96 | $26.14 | +0.69% | 2,346 |
| Nov 23, 2020 | $25.96 | $25.96 | $25.96 | $25.96 | 0.00% | – |
| Nov 16, 2020 | $25.95 | $26.20 | $25.89 | $25.96 | -0.15% | 2,617 |
| Nov 9, 2020 | $25.80 | $26.00 | $25.80 | $26.00 | +0.91% | 2,850 |
| Nov 2, 2020 | $25.75 | $26.00 | $25.75 | $25.76 | -0.41% | 6,319 |
| Oct 26, 2020 | $25.95 | $25.95 | $25.72 | $25.87 | -0.39% | 5,773 |
| Oct 19, 2020 | $25.76 | $25.97 | $25.76 | $25.97 | +0.82% | 6,031 |
| Oct 12, 2020 | $26.07 | $26.07 | $25.76 | $25.76 | -1.18% | 2,623 |
| Oct 5, 2020 | $25.95 | $26.07 | $25.94 | $26.07 | +0.68% | 8,069 |
| Sep 28, 2020 | $25.79 | $25.98 | $25.75 | $25.89 | +0.80% | 11,640 |
| Sep 21, 2020 | $25.75 | $25.77 | $25.53 | $25.69 | -0.06% | 8,099 |
| Sep 14, 2020 | $25.99 | $26.07 | $25.65 | $25.70 | -0.85% | 10,037 |
| Sep 8, 2020 | $25.95 | $26.00 | $25.92 | $25.92 | -0.04% | 6,490 |
| Aug 31, 2020 | $25.93 | $25.99 | $25.93 | $25.93 | -0.35% | 2,750 |
| Aug 24, 2020 | $26.01 | $26.05 | $25.99 | $26.02 | +0.15% | 7,100 |
| Aug 17, 2020 | $25.85 | $26.06 | $25.84 | $25.98 | +0.48% | 16,784 |
| Aug 10, 2020 | $25.94 | $25.97 | $25.80 | $25.86 | -0.32% | 4,844 |
| Aug 3, 2020 | $25.77 | $25.94 | $25.72 | $25.94 | +0.66% | 3,597 |
| Jul 27, 2020 | $25.70 | $25.77 | $25.62 | $25.77 | +0.33% | 3,515 |
| Jul 20, 2020 | $25.56 | $25.70 | $25.56 | $25.69 | +0.45% | 2,006 |
| Jul 13, 2020 | $25.59 | $25.75 | $25.40 | $25.57 | +0.08% | 4,861 |
| Jul 6, 2020 | $25.52 | $25.87 | $25.29 | $25.55 | +0.39% | 7,524 |
| Jun 29, 2020 | $25.40 | $25.49 | $25.40 | $25.45 | -0.04% | 2,681 |
| Jun 22, 2020 | $25.30 | $25.46 | $25.26 | $25.46 | +1.03% | 3,127 |
| Jun 15, 2020 | $25.37 | $25.53 | $25.20 | $25.20 | -1.41% | 5,053 |
| Jun 8, 2020 | $25.56 | $25.66 | $25.53 | $25.56 | -0.01% | 2,823 |
| Jun 1, 2020 | $25.33 | $26.07 | $25.25 | $25.56 | +0.92% | 14,197 |
| May 26, 2020 | $25.22 | $25.33 | $25.11 | $25.33 | +0.52% | 17,489 |
| May 18, 2020 | $25.22 | $25.25 | $25.05 | $25.20 | +0.32% | 34,063 |
| May 11, 2020 | $25.25 | $25.29 | $25.00 | $25.12 | -0.79% | 18,824 |
| May 4, 2020 | $25.08 | $25.33 | $24.80 | $25.32 | +1.08% | 10,074 |
| Apr 27, 2020 | $24.98 | $25.20 | $24.95 | $25.05 | -0.10% | 8,427 |
| Apr 20, 2020 | $24.85 | $25.14 | $24.85 | $25.08 | +0.34% | 16,890 |
| Apr 13, 2020 | $24.68 | $25.00 | $24.61 | $24.99 | -0.04% | 13,905 |
| Apr 6, 2020 | $23.81 | $25.00 | $23.60 | $25.00 | +6.34% | 11,824 |
| Mar 30, 2020 | $24.10 | $24.20 | $23.05 | $23.51 | +1.91% | 3,313 |
| Mar 23, 2020 | $21.60 | $24.41 | $21.60 | $23.07 | +6.97% | 18,021 |
| Mar 16, 2020 | $23.70 | $24.70 | $20.30 | $21.57 | -9.73% | 37,716 |
| Mar 9, 2020 | $25.20 | $25.40 | $23.50 | $23.89 | -5.20% | 14,882 |
| Mar 2, 2020 | $25.62 | $25.65 | $25.20 | $25.20 | -1.41% | 61,296 |
| Feb 24, 2020 | $25.82 | $25.90 | $25.56 | $25.56 | -1.32% | 3,013 |
| Feb 18, 2020 | $26.00 | $26.03 | $25.68 | $25.90 | -0.07% | 5,504 |
| Feb 10, 2020 | $25.90 | $25.92 | $25.80 | $25.92 | +0.37% | 5,495 |
| Feb 3, 2020 | $25.89 | $25.92 | $25.70 | $25.83 | +0.61% | 2,620 |
| Jan 27, 2020 | $25.78 | $25.79 | $25.65 | $25.67 | -0.43% | 6,285 |
| Jan 21, 2020 | $26.00 | $26.00 | $25.78 | $25.78 | -0.23% | 3,865 |
| Jan 13, 2020 | $25.53 | $25.89 | $25.47 | $25.84 | +1.13% | 6,452 |
| Jan 6, 2020 | $25.35 | $25.61 | $25.35 | $25.55 | +1.01% | 3,184 |
| Dec 30, 2019 | $25.62 | $25.62 | $25.29 | $25.29 | -1.26% | 7,248 |
| Dec 23, 2019 | $25.25 | $25.65 | $25.25 | $25.62 | +1.03% | 2,428 |
| Dec 16, 2019 | $25.49 | $25.49 | $25.10 | $25.36 | -0.56% | 3,785 |
| Dec 9, 2019 | $25.50 | $25.50 | $25.44 | $25.50 | 0.00% | 3,715 |
| Dec 2, 2019 | $25.41 | $25.50 | $25.39 | $25.50 | +0.35% | 1,692 |
| Nov 25, 2019 | $25.50 | $25.57 | $25.35 | $25.41 | -0.70% | 7,881 |
| Nov 18, 2019 | $25.45 | $25.59 | $25.45 | $25.59 | +0.55% | 1,000 |
| Nov 11, 2019 | $25.44 | $25.65 | $25.42 | $25.45 | -1.17% | 3,678 |
| Nov 4, 2019 | $25.83 | $25.83 | $25.50 | $25.75 | -0.31% | 4,136 |
| Oct 28, 2019 | $25.83 | $25.83 | $25.50 | $25.83 | +0.15% | 7,633 |
| Oct 21, 2019 | $25.35 | $25.85 | $25.35 | $25.79 | +1.32% | 9,553 |
| Oct 14, 2019 | $25.65 | $25.70 | $25.35 | $25.46 | -0.58% | 9,927 |
| Oct 7, 2019 | $25.29 | $25.60 | $25.29 | $25.60 | +1.24% | 500 |
| Sep 30, 2019 | $25.83 | $25.84 | $25.16 | $25.29 | -0.68% | 10,004 |
| Sep 23, 2019 | $25.35 | $25.85 | $25.35 | $25.46 | +0.41% | 6,663 |
| Sep 16, 2019 | $25.63 | $25.76 | $25.36 | $25.36 | -1.25% | 2,981 |
| Sep 9, 2019 | $25.44 | $25.68 | $25.40 | $25.68 | +0.95% | 9,367 |
| Sep 3, 2019 | $25.60 | $25.95 | $25.33 | $25.44 | -0.04% | 6,796 |
| Aug 26, 2019 | $25.41 | $25.72 | $25.35 | $25.45 | -0.15% | 3,036 |
| Aug 19, 2019 | $25.61 | $25.88 | $25.26 | $25.49 | +0.58% | 12,068 |
| Aug 12, 2019 | $25.20 | $25.64 | $25.20 | $25.34 | +0.58% | 10,343 |
| Aug 5, 2019 | $25.21 | $25.30 | $24.99 | $25.20 | -0.05% | 19,290 |
| Jul 29, 2019 | $26.05 | $26.05 | $25.10 | $25.21 | +0.30% | 13,868 |
| Jul 22, 2019 | $25.07 | $25.23 | $25.07 | $25.13 | +0.25% | 1,259 |
| Jul 15, 2019 | $24.90 | $25.23 | $24.90 | $25.07 | -0.62% | 16,467 |
| Jul 8, 2019 | $25.00 | $25.23 | $24.65 | $25.23 | +0.72% | 13,563 |
| Jul 1, 2019 | $24.50 | $25.48 | $24.50 | $25.05 | -0.00% | 5,394 |
| Jun 24, 2019 | $24.94 | $25.08 | $24.65 | $25.05 | +0.64% | 20,238 |
| Jun 17, 2019 | $25.75 | $25.75 | $24.50 | $24.89 | -0.40% | 24,214 |
| Jun 10, 2019 | $24.86 | $25.00 | $24.39 | $24.99 | +0.36% | 35,569 |
| Jun 3, 2019 | $24.35 | $24.90 | $24.35 | $24.90 | +1.05% | 13,876 |
| May 28, 2019 | $24.40 | $24.78 | $24.20 | $24.64 | +0.98% | 15,878 |
| May 20, 2019 | $24.20 | $24.53 | $24.20 | $24.40 | +0.08% | 19,316 |
| May 13, 2019 | $24.02 | $24.38 | $23.94 | $24.38 | +1.48% | 15,735 |
| May 6, 2019 | $24.00 | $24.15 | $23.99 | $24.03 | -0.52% | 17,562 |
| Apr 29, 2019 | $24.00 | $24.28 | $24.00 | $24.15 | +0.25% | 6,573 |
| Apr 22, 2019 | $24.08 | $24.10 | $23.90 | $24.09 | +0.12% | 18,269 |
| Apr 15, 2019 | $24.16 | $24.28 | $24.03 | $24.06 | -0.79% | 7,710 |
| Apr 8, 2019 | $24.00 | $24.30 | $23.92 | $24.25 | +1.13% | 15,439 |
| Apr 1, 2019 | $23.73 | $24.12 | $23.44 | $23.98 | +1.27% | 33,944 |
| Mar 25, 2019 | $23.70 | $23.94 | $23.32 | $23.68 | -0.42% | 17,847 |
| Mar 18, 2019 | $23.98 | $23.99 | $23.56 | $23.78 | -0.62% | 7,859 |
| Mar 11, 2019 | $23.76 | $24.10 | $23.72 | $23.93 | +0.54% | 18,884 |
| Mar 4, 2019 | $23.48 | $23.90 | $23.33 | $23.80 | +1.36% | 22,804 |
| Feb 25, 2019 | $23.71 | $23.71 | $23.15 | $23.48 | -0.99% | 7,470 |
| Feb 19, 2019 | $23.44 | $23.96 | $23.14 | $23.71 | +1.51% | 9,975 |
| Feb 11, 2019 | $23.20 | $23.46 | $23.15 | $23.36 | +0.85% | 5,082 |
| Feb 4, 2019 | $23.10 | $23.40 | $23.10 | $23.16 | -0.28% | 10,206 |
| Jan 28, 2019 | $22.90 | $23.23 | $22.88 | $23.23 | +1.52% | 7,893 |
| Jan 22, 2019 | $22.84 | $23.01 | $22.78 | $22.88 | -0.04% | 6,768 |
| Jan 14, 2019 | $22.86 | $23.24 | $22.86 | $22.89 | +0.32% | 5,644 |
| Jan 7, 2019 | $22.83 | $22.90 | $22.25 | $22.82 | +1.41% | 16,519 |
| Dec 31, 2018 | $21.96 | $22.53 | $21.93 | $22.50 | +2.74% | 20,619 |
| Dec 24, 2018 | $21.87 | $22.10 | $21.63 | $21.90 | +0.12% | 39,104 |
| Dec 17, 2018 | $22.26 | $22.54 | $21.60 | $21.87 | -2.78% | 17,674 |
| Dec 10, 2018 | $22.40 | $22.60 | $22.31 | $22.50 | +0.45% | 41,776 |
| Dec 3, 2018 | $22.51 | $22.75 | $22.28 | $22.40 | -1.20% | 31,584 |
| Nov 26, 2018 | $22.60 | $22.75 | $22.17 | $22.67 | -0.13% | 36,088 |
| Nov 19, 2018 | $22.87 | $22.87 | $22.40 | $22.70 | -0.33% | 13,467 |
| Nov 12, 2018 | $23.22 | $23.40 | $22.69 | $22.78 | -1.61% | 16,430 |
| Nov 5, 2018 | $22.80 | $23.41 | $22.79 | $23.15 | +1.36% | 21,262 |
| Oct 29, 2018 | $23.08 | $23.08 | $22.80 | $22.84 | +0.09% | 6,412 |
| Oct 22, 2018 | $23.29 | $23.29 | $22.50 | $22.82 | -2.02% | 25,126 |
| Oct 15, 2018 | $23.35 | $23.35 | $22.87 | $23.29 | -0.32% | 5,159 |
| Oct 8, 2018 | $23.58 | $23.58 | $23.37 | $23.37 | -0.91% | 2,200 |
| Oct 1, 2018 | $23.48 | $23.60 | $23.02 | $23.58 | +0.77% | 26,673 |
| Sep 24, 2018 | $23.49 | $23.72 | $23.27 | $23.40 | +0.00% | 27,521 |
| Sep 17, 2018 | $23.75 | $24.00 | $23.32 | $23.40 | -2.42% | 31,116 |
| Sep 10, 2018 | $24.11 | $24.13 | $23.80 | $23.98 | +0.78% | 22,151 |
| Sep 4, 2018 | $24.04 | $24.08 | $23.67 | $23.80 | -0.02% | 22,625 |
| Aug 27, 2018 | $23.82 | $24.11 | $23.63 | $23.80 | +0.04% | 22,675 |
| Aug 20, 2018 | $23.80 | $23.93 | $23.79 | $23.79 | -0.29% | 8,700 |
| Aug 13, 2018 | $23.79 | $23.93 | $23.65 | $23.86 | +0.63% | 17,416 |
| Aug 6, 2018 | $23.80 | $23.91 | $23.61 | $23.71 | -0.42% | 9,153 |
| Jul 30, 2018 | $23.74 | $23.90 | $23.62 | $23.81 | +0.29% | 10,866 |
| Jul 23, 2018 | $23.95 | $23.99 | $23.54 | $23.74 | -0.27% | 26,760 |
| Jul 16, 2018 | $23.85 | $24.01 | $23.69 | $23.80 | -0.57% | 16,425 |
| Jul 9, 2018 | $23.78 | $23.98 | $23.63 | $23.94 | +1.57% | 11,838 |
| Jul 2, 2018 | $23.35 | $23.59 | $23.31 | $23.57 | +0.68% | 15,509 |
| Jun 25, 2018 | $23.40 | $23.69 | $23.32 | $23.41 | +0.04% | 25,476 |
| Jun 18, 2018 | $23.38 | $23.75 | $23.38 | $23.40 | -1.47% | 30,149 |
| Jun 11, 2018 | $23.63 | $23.90 | $23.52 | $23.75 | +0.72% | 19,008 |
| Jun 4, 2018 | $23.55 | $23.72 | $23.44 | $23.58 | +0.81% | 13,596 |
| May 29, 2018 | $23.50 | $23.75 | $23.33 | $23.39 | -1.06% | 44,363 |
| May 21, 2018 | $23.41 | $23.75 | $23.32 | $23.64 | +1.11% | 9,083 |
| May 14, 2018 | $23.63 | $23.85 | $23.33 | $23.38 | -0.39% | 16,563 |
| May 7, 2018 | $23.42 | $23.90 | $23.38 | $23.47 | -0.12% | 32,861 |
| Apr 30, 2018 | $23.38 | $23.80 | $23.35 | $23.50 | +0.43% | 16,550 |
| Apr 23, 2018 | $23.73 | $23.73 | $23.40 | $23.40 | -2.17% | 24,113 |
| Apr 16, 2018 | $23.75 | $23.98 | $23.58 | $23.92 | +0.50% | 16,840 |
| Apr 9, 2018 | $23.68 | $24.00 | $23.61 | $23.80 | 0.00% | 11,485 |
| Apr 2, 2018 | $23.85 | $24.04 | $23.59 | $23.80 | -0.21% | 16,896 |
| Mar 26, 2018 | $24.00 | $24.24 | $23.70 | $23.85 | -0.58% | 22,357 |
| Mar 19, 2018 | $23.82 | $24.11 | $23.64 | $23.99 | -0.25% | 18,553 |
| Mar 12, 2018 | $24.69 | $24.69 | $23.92 | $24.05 | -2.59% | 17,792 |
| Mar 5, 2018 | $24.22 | $24.69 | $23.87 | $24.69 | +3.52% | 13,096 |
| Feb 26, 2018 | $23.70 | $24.23 | $23.55 | $23.85 | +0.63% | 13,501 |
| Feb 20, 2018 | $23.68 | $23.72 | $23.26 | $23.70 | +0.85% | 11,772 |
| Feb 12, 2018 | $23.50 | $23.73 | $23.30 | $23.50 | -0.51% | 7,095 |
| Feb 5, 2018 | $23.74 | $24.02 | $22.77 | $23.62 | -0.76% | 35,936 |
| Jan 29, 2018 | $24.70 | $24.70 | $23.50 | $23.80 | -3.25% | 30,040 |
| Jan 22, 2018 | $24.25 | $24.84 | $24.02 | $24.60 | +0.53% | 40,517 |
| Jan 16, 2018 | $25.05 | $25.14 | $24.30 | $24.47 | -2.20% | 38,834 |
| Jan 8, 2018 | $25.10 | $25.13 | $24.80 | $25.02 | -0.12% | 29,076 |
| Jan 2, 2018 | $25.11 | $25.13 | $24.88 | $25.05 | +0.16% | 23,974 |
| Dec 26, 2017 | $25.43 | $25.43 | $24.99 | $25.01 | -0.11% | 11,753 |
| Dec 18, 2017 | $25.15 | $25.20 | $24.85 | $25.04 | +0.11% | 34,061 |
| Dec 11, 2017 | $25.10 | $26.27 | $24.90 | $25.01 | -0.52% | 33,716 |
| Dec 4, 2017 | $25.02 | $25.14 | $24.96 | $25.14 | +0.28% | 31,792 |
| Nov 27, 2017 | $25.01 | $25.08 | $24.73 | $25.07 | +0.23% | 49,473 |
| Nov 20, 2017 | $24.90 | $25.09 | $24.80 | $25.01 | +0.65% | 46,204 |
| Nov 13, 2017 | $24.69 | $25.00 | $24.57 | $24.85 | +0.65% | 77,881 |
| Nov 6, 2017 | $24.70 | $24.70 | $24.56 | $24.69 | +0.12% | 99,118 |
| Oct 30, 2017 | $24.60 | $24.70 | $24.01 | $24.66 | -0.28% | 185,157 |
| Oct 24, 2017 | $24.83 | $27.80 | $24.60 | $24.73 | – | 225,249 |
Seasonality
GNT.PA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 0.0% | -0.0% | -0.6% | 0.7% | 0.5% | 1.2% | 0.1% | 0.7% | -1.5% | 0.7% | -0.1% |
| Months up | 6 of 9 | 4 of 9 | 6 of 9 | 5 of 9 | 6 of 9 | 6 of 9 | 7 of 9 | 5 of 9 | 5 of 9 | 1 of 9 | 4 of 9 | 5 of 9 |
| 2026 | 1.0% | 0.9% | -2.9% | 1.3% | -1.3% | 0.4% | 0.0% | -1.8% | -2.6% | -0.4% | ||
| 2025 | 1.5% | 1.4% | -0.4% | -1.1% | 1.5% | -0.3% | -0.3% | 0.8% | 1.8% | -1.1% | 0.0% | 0.3% |
| 2024 | 0.5% | -0.7% | 2.3% | -4.6% | -0.3% | 1.4% | 0.9% | 3.2% | 7.2% | -3.6% | -1.8% | -3.8% |
| 2023 | 6.9% | -2.2% | 1.2% | 0.9% | 0.6% | -2.6% | 0.8% | -1.2% | -0.7% | -4.1% | 4.3% | 3.9% |
| 2022 | -0.7% | -0.9% | 0.3% | -6.3% | 2.2% | -1.8% | 4.5% | 0.2% | -2.2% | -2.5% | 3.5% | -3.9% |
| 2021 | -1.3% | 0.4% | 0.7% | 0.2% | 1.0% | 1.2% | 0.3% | -0.9% | 0.9% | -0.3% | -0.6% | 1.1% |
| 2020 | 1.3% | -0.4% | -4.6% | 4.8% | 0.5% | 1.6% | 1.5% | 0.6% | 1.1% | -0.1% | 0.3% | 2.0% |
| 2019 | 4.3% | 1.9% | 2.2% | 1.8% | 2.2% | 3.0% | 1.0% | 0.6% | 1.4% | 0.9% | -1.1% | 1.0% |
| 2018 | -4.4% | 0.0% | 1.2% | -2.0% | -0.2% | 1.7% | 2.0% | -0.3% | -0.3% | -2.0% | -1.1% | -1.1% |
| 2017 | 2.5% | -0.2% |