GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 5.55 | 5.65 | 5.55 | 5.59 | 5.59 | 21,000 |
| 25 July 2024 | 5.55 | 5.57 | 5.47 | 5.54 | 5.54 | 37,900 |
| 24 July 2024 | 5.60 | 5.65 | 5.56 | 5.57 | 5.57 | 29,400 |
| 23 July 2024 | 5.54 | 5.59 | 5.53 | 5.54 | 5.54 | 33,700 |
| 22 July 2024 | 5.54 | 5.58 | 5.54 | 5.57 | 5.57 | 23,900 |
| 19 July 2024 | 5.59 | 5.64 | 5.56 | 5.58 | 5.58 | 32,800 |
| 18 July 2024 | 5.66 | 5.66 | 5.61 | 5.62 | 5.62 | 18,700 |
| 17 July 2024 | 5.50 | 5.72 | 5.50 | 5.67 | 5.67 | 32,800 |
| 17 July 2024 | 0.03 Dividend | |||||
| 16 July 2024 | 5.67 | 5.71 | 5.64 | 5.69 | 5.66 | 23,900 |
| 15 July 2024 | 5.66 | 5.68 | 5.66 | 5.68 | 5.65 | 24,300 |
| 12 July 2024 | 5.69 | 5.69 | 5.64 | 5.68 | 5.65 | 14,100 |
| 11 July 2024 | 5.64 | 5.69 | 5.59 | 5.65 | 5.62 | 21,400 |
| 10 July 2024 | 5.59 | 5.64 | 5.59 | 5.62 | 5.59 | 23,400 |
| 09 July 2024 | 5.59 | 5.64 | 5.59 | 5.62 | 5.59 | 28,300 |
| 08 July 2024 | 5.60 | 5.64 | 5.58 | 5.62 | 5.59 | 17,300 |
| 05 July 2024 | 5.65 | 5.65 | 5.58 | 5.61 | 5.58 | 23,900 |
| 03 July 2024 | 5.55 | 5.63 | 5.55 | 5.63 | 5.60 | 15,800 |
| 02 July 2024 | 5.51 | 5.56 | 5.51 | 5.54 | 5.51 | 46,600 |
| 01 July 2024 | 5.53 | 5.54 | 5.48 | 5.53 | 5.50 | 50,700 |
| 28 June 2024 | 5.48 | 5.51 | 5.47 | 5.49 | 5.46 | 15,500 |
| 27 June 2024 | 5.43 | 5.49 | 5.43 | 5.48 | 5.45 | 23,200 |
| 26 June 2024 | 5.39 | 5.42 | 5.38 | 5.42 | 5.39 | 17,700 |
| 25 June 2024 | 5.43 | 5.44 | 5.41 | 5.43 | 5.40 | 13,300 |
| 24 June 2024 | 5.42 | 5.46 | 5.40 | 5.46 | 5.43 | 52,300 |
| 21 June 2024 | 5.42 | 5.44 | 5.38 | 5.38 | 5.35 | 12,400 |
| 20 June 2024 | 5.37 | 5.40 | 5.37 | 5.40 | 5.37 | 55,200 |
| 18 June 2024 | 5.30 | 5.32 | 5.28 | 5.31 | 5.28 | 47,500 |
| 17 June 2024 | 5.32 | 5.35 | 5.29 | 5.30 | 5.27 | 28,700 |
| 14 June 2024 | 5.40 | 5.44 | 5.31 | 5.31 | 5.28 | 53,300 |
| 13 June 2024 | 5.45 | 5.45 | 5.42 | 5.43 | 5.40 | 4,600 |
| 13 June 2024 | 0.03 Dividend | |||||
| 12 June 2024 | 5.59 | 5.59 | 5.48 | 5.48 | 5.42 | 56,400 |
| 11 June 2024 | 5.47 | 5.49 | 5.46 | 5.49 | 5.43 | 26,600 |
| 10 June 2024 | 5.52 | 5.52 | 5.45 | 5.50 | 5.44 | 35,500 |
| 07 June 2024 | 5.48 | 5.55 | 5.46 | 5.52 | 5.46 | 77,000 |
| 06 June 2024 | 5.48 | 5.55 | 5.46 | 5.52 | 5.46 | 61,400 |
| 05 June 2024 | 5.44 | 5.49 | 5.43 | 5.47 | 5.41 | 149,100 |
| 04 June 2024 | 5.49 | 5.49 | 5.42 | 5.43 | 5.37 | 29,800 |
| 03 June 2024 | 5.47 | 5.49 | 5.47 | 5.49 | 5.43 | 22,600 |
| 31 May 2024 | 5.52 | 5.53 | 5.44 | 5.46 | 5.40 | 28,700 |
| 30 May 2024 | 5.44 | 5.50 | 5.44 | 5.49 | 5.43 | 55,900 |
| 29 May 2024 | 5.47 | 5.47 | 5.40 | 5.40 | 5.34 | 48,400 |
| 28 May 2024 | 5.46 | 5.49 | 5.46 | 5.48 | 5.42 | 46,800 |
| 24 May 2024 | 5.41 | 5.47 | 5.39 | 5.41 | 5.35 | 36,200 |
| 23 May 2024 | 5.50 | 5.50 | 5.40 | 5.41 | 5.35 | 29,300 |
| 22 May 2024 | 5.45 | 5.48 | 5.43 | 5.44 | 5.38 | 80,400 |
| 21 May 2024 | 5.47 | 5.50 | 5.45 | 5.47 | 5.41 | 52,000 |
| 20 May 2024 | 5.53 | 5.53 | 5.46 | 5.48 | 5.42 | 121,100 |
| 17 May 2024 | 5.44 | 5.51 | 5.43 | 5.49 | 5.43 | 68,000 |
| 16 May 2024 | 5.40 | 5.43 | 5.39 | 5.39 | 5.33 | 25,900 |
| 15 May 2024 | 5.42 | 5.44 | 5.34 | 5.43 | 5.37 | 54,100 |
| 15 May 2024 | 0.03 Dividend | |||||
| 14 May 2024 | 5.40 | 5.44 | 5.40 | 5.44 | 5.35 | 32,700 |
| 13 May 2024 | 5.43 | 5.43 | 5.37 | 5.37 | 5.28 | 45,000 |
| 10 May 2024 | 5.40 | 5.41 | 5.39 | 5.41 | 5.32 | 35,200 |
| 09 May 2024 | 5.37 | 5.43 | 5.36 | 5.41 | 5.32 | 42,400 |
| 08 May 2024 | 5.35 | 5.35 | 5.33 | 5.34 | 5.25 | 14,700 |
| 07 May 2024 | 5.31 | 5.35 | 5.30 | 5.30 | 5.21 | 28,200 |
| 06 May 2024 | 5.28 | 5.32 | 5.27 | 5.31 | 5.22 | 31,400 |
| 03 May 2024 | 5.30 | 5.30 | 5.26 | 5.27 | 5.18 | 23,800 |
| 02 May 2024 | 5.25 | 5.29 | 5.24 | 5.26 | 5.17 | 25,500 |
| 01 May 2024 | 5.20 | 5.29 | 5.20 | 5.26 | 5.17 | 61,400 |
| 30 Apr 2024 | 5.24 | 5.25 | 5.19 | 5.19 | 5.11 | 35,400 |
| 29 Apr 2024 | 5.26 | 5.31 | 5.26 | 5.28 | 5.19 | 28,000 |
| 26 Apr 2024 | 5.31 | 5.31 | 5.27 | 5.29 | 5.20 | 54,500 |
| 25 Apr 2024 | 5.21 | 5.28 | 5.20 | 5.27 | 5.18 | 45,400 |
| 24 Apr 2024 | 5.22 | 5.24 | 5.22 | 5.22 | 5.14 | 31,100 |
| 23 Apr 2024 | 5.23 | 5.26 | 5.21 | 5.25 | 5.17 | 66,400 |
| 22 Apr 2024 | 5.25 | 5.25 | 5.20 | 5.23 | 5.15 | 74,700 |
| 19 Apr 2024 | 5.26 | 5.30 | 5.26 | 5.27 | 5.18 | 31,600 |
| 18 Apr 2024 | 5.27 | 5.27 | 5.20 | 5.23 | 5.15 | 80,700 |
| 17 Apr 2024 | 5.22 | 5.27 | 5.22 | 5.25 | 5.17 | 56,000 |
| 16 Apr 2024 | 5.23 | 5.24 | 5.19 | 5.19 | 5.11 | 69,500 |
| 15 Apr 2024 | 5.36 | 5.37 | 5.23 | 5.24 | 5.16 | 96,600 |
| 15 Apr 2024 | 0.03 Dividend | |||||
| 12 Apr 2024 | 5.44 | 5.44 | 5.35 | 5.36 | 5.24 | 155,200 |
| 11 Apr 2024 | 5.39 | 5.41 | 5.34 | 5.40 | 5.28 | 45,700 |
| 10 Apr 2024 | 5.39 | 5.39 | 5.35 | 5.39 | 5.27 | 51,200 |
| 09 Apr 2024 | 5.38 | 5.45 | 5.37 | 5.37 | 5.25 | 92,900 |
| 08 Apr 2024 | 5.37 | 5.39 | 5.36 | 5.37 | 5.25 | 33,500 |
| 05 Apr 2024 | 5.33 | 5.39 | 5.32 | 5.37 | 5.25 | 62,100 |
| 04 Apr 2024 | 5.36 | 5.36 | 5.29 | 5.32 | 5.20 | 74,200 |
| 03 Apr 2024 | 5.25 | 5.29 | 5.24 | 5.29 | 5.18 | 88,900 |
| 02 Apr 2024 | 5.23 | 5.25 | 5.09 | 5.25 | 5.14 | 57,900 |
| 01 Apr 2024 | 5.25 | 5.25 | 5.21 | 5.21 | 5.10 | 38,100 |
| 28 Mar 2024 | 5.19 | 5.23 | 5.18 | 5.21 | 5.10 | 32,200 |
| 27 Mar 2024 | 5.10 | 5.18 | 5.10 | 5.18 | 5.07 | 21,700 |
| 26 Mar 2024 | 5.15 | 5.15 | 5.08 | 5.11 | 5.00 | 63,800 |
| 25 Mar 2024 | 5.11 | 5.13 | 5.10 | 5.12 | 5.01 | 11,500 |
| 22 Mar 2024 | 5.12 | 5.12 | 5.09 | 5.10 | 4.99 | 35,200 |
| 21 Mar 2024 | 5.15 | 5.15 | 5.10 | 5.12 | 5.01 | 41,500 |
| 20 Mar 2024 | 5.02 | 5.14 | 5.02 | 5.11 | 5.00 | 51,800 |
| 19 Mar 2024 | 5.02 | 5.08 | 5.02 | 5.04 | 4.93 | 36,300 |
| 18 Mar 2024 | 5.06 | 5.08 | 5.05 | 5.06 | 4.95 | 34,100 |
| 15 Mar 2024 | 5.08 | 5.09 | 5.06 | 5.07 | 4.96 | 23,800 |
| 14 Mar 2024 | 5.09 | 5.09 | 5.05 | 5.07 | 4.96 | 15,300 |
| 13 Mar 2024 | 5.04 | 5.12 | 5.04 | 5.09 | 4.98 | 32,000 |
| 13 Mar 2024 | 0.03 Dividend | |||||
| 12 Mar 2024 | 5.08 | 5.09 | 5.06 | 5.09 | 4.95 | 19,200 |
| *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.