Australia markets closed

GAMCO Natural Resources, Gold & Income Trust (GNT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.36-0.04 (-0.74%)
At close: 04:00PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20245.445.445.355.365.36155,200
11 Apr 20245.395.415.345.405.4045,700
10 Apr 20245.395.395.355.395.3951,200
09 Apr 20245.385.455.375.375.3792,900
08 Apr 20245.375.395.365.375.3733,500
05 Apr 20245.335.395.325.375.3762,100
04 Apr 20245.365.365.295.325.3274,200
03 Apr 20245.255.295.245.295.2988,900
02 Apr 20245.235.255.095.255.2557,900
01 Apr 20245.255.255.215.215.2138,100
28 Mar 20245.195.235.185.215.2132,200
27 Mar 20245.105.185.105.185.1821,700
26 Mar 20245.155.155.085.115.1163,800
25 Mar 20245.115.135.105.125.1211,500
22 Mar 20245.125.125.095.105.1035,200
21 Mar 20245.155.155.105.125.1241,500
20 Mar 20245.025.145.025.115.1151,800
19 Mar 20245.025.085.025.045.0436,300
18 Mar 20245.065.085.055.065.0634,100
15 Mar 20245.085.095.065.075.0723,800
14 Mar 20245.095.095.055.075.0715,300
13 Mar 20245.045.125.045.095.0932,000
13 Mar 20240.03 Dividend
12 Mar 20245.085.095.065.095.0619,200
11 Mar 20245.085.085.045.085.0521,700
08 Mar 20245.055.095.045.055.0243,800
07 Mar 20245.035.055.025.055.0215,900
06 Mar 20245.005.035.005.014.9835,400
05 Mar 20245.005.024.994.994.9658,800
04 Mar 20244.954.994.934.984.9559,000
01 Mar 20244.904.944.894.944.9143,500
29 Feb 20244.864.894.844.874.8427,400
28 Feb 20244.814.854.814.824.7922,600
27 Feb 20244.844.864.834.844.8128,400
26 Feb 20244.864.874.834.844.8128,500
23 Feb 20244.864.924.854.874.8441,900
22 Feb 20244.924.934.864.884.8569,400
21 Feb 20244.894.914.864.894.8625,200
20 Feb 20244.914.944.864.874.8428,200
16 Feb 20244.914.924.894.894.8643,200
15 Feb 20244.844.954.844.894.8664,700
14 Feb 20244.804.984.794.944.9197,200
13 Feb 20244.884.954.834.864.8394,100
13 Feb 20240.03 Dividend
12 Feb 20244.884.964.884.954.8958,000
09 Feb 20244.884.924.884.884.8233,200
08 Feb 20244.864.934.864.904.8438,400
07 Feb 20244.934.944.904.904.8429,000
06 Feb 20244.934.974.914.924.8655,900
05 Feb 20244.924.974.924.944.8828,400
02 Feb 20245.005.014.964.994.9321,800
01 Feb 20244.965.024.965.014.9538,000
31 Jan 20244.985.014.934.954.8930,900
30 Jan 20244.955.004.954.954.8923,200
29 Jan 20244.995.074.934.974.9124,200
26 Jan 20244.954.994.944.974.9111,600
25 Jan 20244.945.004.944.954.8918,800
24 Jan 20245.025.154.934.954.8940,600
23 Jan 20244.944.974.904.934.8743,100
22 Jan 20244.914.954.904.914.8530,300
19 Jan 20244.954.974.934.944.8824,700
18 Jan 20245.005.004.944.954.8917,700
17 Jan 20244.975.134.904.984.9227,900
16 Jan 20245.235.245.035.044.9850,100
16 Jan 20240.03 Dividend
12 Jan 20245.165.175.115.135.0422,000
11 Jan 20245.145.185.085.095.0047,400
10 Jan 20245.205.205.125.135.0440,000
09 Jan 20245.205.235.145.145.0547,600
08 Jan 20245.345.345.245.245.1552,800
05 Jan 20245.265.405.265.355.26123,700
04 Jan 20245.255.345.205.335.2489,500
03 Jan 20245.155.325.145.315.22120,500
02 Jan 20245.105.215.105.155.0674,900
29 Dec 20235.185.205.145.145.0537,700
28 Dec 20235.195.235.185.215.1223,700
27 Dec 20235.185.215.185.205.118,100
26 Dec 20235.225.225.165.215.1223,000
22 Dec 20235.215.235.155.195.1052,900
21 Dec 20235.135.175.135.145.0533,200
20 Dec 20235.185.195.135.135.0438,700
19 Dec 20235.155.175.155.155.066,800
18 Dec 20235.135.135.095.125.0318,600
15 Dec 20235.145.175.065.074.9859,300
14 Dec 20235.065.175.065.115.0247,200
14 Dec 20230.03 Dividend
13 Dec 20234.965.034.965.034.9146,900
12 Dec 20234.964.984.944.964.8417,400
11 Dec 20234.944.994.944.974.8521,200
08 Dec 20234.964.994.964.984.8648,700
07 Dec 20234.985.014.964.964.8414,200
06 Dec 20235.015.014.974.974.8536,600
05 Dec 20235.025.034.904.964.8449,500
04 Dec 20235.035.075.035.044.9225,800
01 Dec 20235.025.085.025.074.9553,200
30 Nov 20235.035.075.005.054.9332,800
29 Nov 20235.045.045.005.014.8954,500
28 Nov 20234.915.034.915.024.9098,300
27 Nov 20234.944.944.884.914.7923,900
24 Nov 20234.884.904.874.894.7717,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...