GAMCO Natural Resources, Gold & Income Trust (GNT-PA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:21PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 21.65 | 21.98 | 21.60 | 21.67 | 21.67 | 1,376 |
| 07 May 2024 | 21.97 | 21.97 | 21.82 | 21.91 | 21.91 | 2,425 |
| 06 May 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 568 |
| 03 May 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 224 |
| 02 May 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 01 May 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 30 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 455 |
| 29 Apr 2024 | 21.66 | 21.98 | 21.66 | 21.95 | 21.95 | 766 |
| 26 Apr 2024 | 21.85 | 21.96 | 21.85 | 21.96 | 21.96 | 1,288 |
| 25 Apr 2024 | 21.85 | 21.85 | 21.56 | 21.81 | 21.81 | 1,447 |
| 24 Apr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 582 |
| 23 Apr 2024 | 21.67 | 21.98 | 21.67 | 21.81 | 21.81 | 1,926 |
| 22 Apr 2024 | 21.73 | 21.73 | 21.64 | 21.70 | 21.70 | 707 |
| 19 Apr 2024 | 21.66 | 21.74 | 21.66 | 21.74 | 21.74 | 2,187 |
| 18 Apr 2024 | 21.91 | 21.93 | 21.76 | 21.76 | 21.76 | 1,256 |
| 17 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 16 Apr 2024 | 21.71 | 21.84 | 21.62 | 21.84 | 21.84 | 8,211 |
| 15 Apr 2024 | 22.01 | 22.01 | 21.82 | 21.82 | 21.82 | 1,247 |
| 12 Apr 2024 | 22.12 | 22.12 | 22.06 | 22.06 | 22.06 | 580 |
| 11 Apr 2024 | 22.18 | 22.18 | 22.02 | 22.12 | 22.12 | 16,252 |
| 10 Apr 2024 | 22.39 | 22.40 | 22.16 | 22.16 | 22.16 | 10,456 |
| 09 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 400 |
| 08 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 05 Apr 2024 | 22.60 | 22.60 | 22.50 | 22.59 | 22.59 | 615 |
| 04 Apr 2024 | 22.52 | 22.52 | 22.50 | 22.50 | 22.50 | 492 |
| 03 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 02 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 01 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1,105 |
| 28 Mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 895 |
| 27 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 808 |
| 26 Mar 2024 | 22.57 | 22.58 | 22.55 | 22.55 | 22.55 | 1,384 |
| 25 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 274 |
| 22 Mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 21 Mar 2024 | 22.42 | 22.59 | 22.42 | 22.59 | 22.59 | 1,630 |
| 20 Mar 2024 | 22.29 | 22.37 | 22.29 | 22.33 | 22.33 | 1,605 |
| 19 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 215 |
| 18 Mar 2024 | 22.22 | 22.22 | 22.15 | 22.18 | 22.18 | 2,342 |
| 18 Mar 2024 | 0.325 Dividend | |||||
| 15 Mar 2024 | 22.60 | 22.60 | 22.57 | 22.58 | 22.25 | 1,529 |
| 14 Mar 2024 | 22.61 | 22.68 | 22.61 | 22.63 | 22.31 | 2,242 |
| 13 Mar 2024 | 22.60 | 22.62 | 22.60 | 22.62 | 22.29 | 1,120 |
| 12 Mar 2024 | 22.58 | 22.61 | 22.54 | 22.61 | 22.28 | 3,557 |
| 11 Mar 2024 | 22.60 | 22.64 | 22.56 | 22.58 | 22.25 | 20,089 |
| 08 Mar 2024 | 22.71 | 22.73 | 22.56 | 22.60 | 22.27 | 26,895 |
| 07 Mar 2024 | 22.73 | 22.75 | 22.65 | 22.65 | 22.32 | 1,188 |
| 06 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.24 | 350 |
| 05 Mar 2024 | 22.58 | 22.64 | 22.54 | 22.55 | 22.23 | 15,951 |
| 04 Mar 2024 | 22.70 | 22.70 | 22.54 | 22.58 | 22.25 | 1,877 |
| 01 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.31 | - |
| 29 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.31 | - |
| 28 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.31 | - |
| 27 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.31 | 200 |
| 26 Feb 2024 | 22.65 | 22.65 | 22.64 | 22.64 | 22.31 | 442 |
| 23 Feb 2024 | 22.73 | 22.73 | 22.64 | 22.64 | 22.31 | 1,999 |
| 22 Feb 2024 | 22.64 | 22.66 | 22.64 | 22.66 | 22.33 | 6,403 |
| 21 Feb 2024 | 22.65 | 22.72 | 22.64 | 22.64 | 22.31 | 5,287 |
| 20 Feb 2024 | 22.68 | 22.82 | 22.65 | 22.82 | 22.49 | 2,000 |
| 16 Feb 2024 | 22.66 | 22.66 | 22.64 | 22.65 | 22.33 | 906 |
| 15 Feb 2024 | 22.65 | 22.69 | 22.64 | 22.64 | 22.31 | 5,718 |
| 14 Feb 2024 | 22.67 | 22.67 | 22.64 | 22.64 | 22.31 | 11,640 |
| 13 Feb 2024 | 22.68 | 22.68 | 22.64 | 22.66 | 22.33 | 2,398 |
| 12 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.37 | - |
| 09 Feb 2024 | 22.73 | 22.73 | 22.70 | 22.70 | 22.37 | 429 |
| 08 Feb 2024 | 22.76 | 22.79 | 22.65 | 22.65 | 22.32 | 4,222 |
| 07 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.52 | - |
| 06 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.52 | 233 |
| 05 Feb 2024 | 22.80 | 22.88 | 22.70 | 22.70 | 22.37 | 1,405 |
| 02 Feb 2024 | 22.70 | 22.77 | 22.70 | 22.70 | 22.37 | 1,494 |
| 01 Feb 2024 | 22.71 | 22.88 | 22.70 | 22.70 | 22.37 | 1,554 |
| 31 Jan 2024 | 22.80 | 22.90 | 22.80 | 22.80 | 22.47 | 3,426 |
| 30 Jan 2024 | 22.90 | 22.90 | 22.80 | 22.80 | 22.47 | 1,981 |
| 29 Jan 2024 | 22.80 | 22.85 | 22.80 | 22.80 | 22.47 | 2,151 |
| 26 Jan 2024 | 22.85 | 22.85 | 22.79 | 22.79 | 22.46 | 465 |
| 25 Jan 2024 | 22.80 | 22.94 | 22.78 | 22.94 | 22.61 | 3,270 |
| 24 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.48 | 500 |
| 23 Jan 2024 | 22.76 | 22.82 | 22.76 | 22.78 | 22.45 | 553 |
| 22 Jan 2024 | 22.65 | 22.74 | 22.65 | 22.74 | 22.41 | 1,425 |
| 19 Jan 2024 | 22.61 | 22.64 | 22.61 | 22.64 | 22.32 | 465 |
| 18 Jan 2024 | 22.49 | 22.63 | 22.49 | 22.55 | 22.23 | 1,823 |
| 17 Jan 2024 | 22.61 | 22.66 | 22.61 | 22.61 | 22.29 | 4,950 |
| 16 Jan 2024 | 22.50 | 22.65 | 22.50 | 22.63 | 22.30 | 15,694 |
| 12 Jan 2024 | 22.42 | 22.42 | 22.40 | 22.40 | 22.07 | 466 |
| 11 Jan 2024 | 22.36 | 22.55 | 22.36 | 22.53 | 22.20 | 1,345 |
| 10 Jan 2024 | 22.57 | 22.57 | 22.41 | 22.41 | 22.09 | 451 |
| 09 Jan 2024 | 22.45 | 22.49 | 22.45 | 22.49 | 22.17 | 2,019 |
| 08 Jan 2024 | 22.38 | 22.38 | 22.36 | 22.38 | 22.06 | 1,573 |
| 05 Jan 2024 | 22.38 | 22.40 | 22.32 | 22.32 | 22.00 | 1,328 |
| 04 Jan 2024 | 22.55 | 22.55 | 22.18 | 22.49 | 22.17 | 2,178 |
| 03 Jan 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.18 | 312 |
| 02 Jan 2024 | 22.50 | 22.50 | 22.40 | 22.40 | 22.08 | 447 |
| 29 Dec 2023 | 22.48 | 22.68 | 22.39 | 22.68 | 22.35 | 884 |
| 28 Dec 2023 | 22.68 | 22.70 | 22.68 | 22.70 | 22.37 | 676 |
| 27 Dec 2023 | 22.62 | 22.62 | 22.46 | 22.51 | 22.19 | 4,225 |
| 26 Dec 2023 | 22.68 | 22.68 | 22.52 | 22.53 | 22.20 | 1,169 |
| 22 Dec 2023 | 22.63 | 22.63 | 22.60 | 22.63 | 22.30 | 1,168 |
| 21 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.27 | - |
| 20 Dec 2023 | 22.41 | 22.60 | 22.41 | 22.60 | 22.27 | 411 |
| 19 Dec 2023 | 22.50 | 22.50 | 22.33 | 22.33 | 22.01 | 2,100 |
| 18 Dec 2023 | 22.37 | 22.68 | 22.37 | 22.37 | 22.05 | 1,823 |
| 15 Dec 2023 | 22.28 | 22.37 | 22.25 | 22.37 | 22.05 | 955 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.