GNT - GAMCO Natural Resources, Gold & Income Trust

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20234.91004.91004.85004.85004.850032,748
01 June 20234.82004.89004.82004.83004.8300101,100
31 May 20234.75004.83004.75004.77004.770061,700
30 May 20234.84004.87004.77004.78004.780060,300
26 May 20234.87004.91004.84004.84004.840036,300
25 May 20234.94004.96004.86004.89004.890034,000
24 May 20234.98005.01004.95004.95004.950054,700
23 May 20235.00005.08004.98004.98004.980064,800
22 May 20235.07005.11005.01005.02005.020041,900
19 May 20235.15005.18005.12005.14005.140060,000
18 May 20235.10005.16005.05005.12005.120022,500
17 May 20235.12005.16005.08005.13005.130041,100
16 May 20235.15005.23005.10005.11005.110028,000
15 May 20235.13005.19005.13005.17005.170025,000
15 May 20230.03 Dividend
12 May 20235.08005.19005.08005.15005.120055,100
11 May 20235.13005.14005.08005.12005.090256,200
10 May 20235.32005.32005.05005.09005.060376,000
09 May 20235.24005.33005.24005.26005.229461,400
08 May 20235.22005.29005.22005.27005.239337,100
05 May 20235.24005.24005.19005.19005.159823,900
04 May 20235.18005.22005.18005.21005.179733,800
03 May 20235.19005.21005.18005.18005.149819,000
02 May 20235.17005.19005.13005.18005.149836,900
01 May 20235.21005.22005.19005.19005.159823,000
28 Apr 20235.18005.22005.18005.21005.179724,300
27 Apr 20235.16005.23005.16005.22005.189632,000
26 Apr 20235.16005.21005.13005.15005.120055,400
25 Apr 20235.17005.18005.13005.15005.120047,900
24 Apr 20235.22005.28005.20005.20005.169755,600
21 Apr 20235.27005.27005.19005.23005.199556,400
20 Apr 20235.23005.30005.23005.29005.259224,700
19 Apr 20235.29005.29005.24005.24005.209520,200
18 Apr 20235.31005.34005.30005.30005.269179,700
17 Apr 20235.34005.34005.27005.30005.269121,600
14 Apr 20235.30005.34005.29005.29005.259264,400
13 Apr 20235.30005.37005.30005.36005.328863,900
13 Apr 20230.03 Dividend
12 Apr 20235.31005.35005.29005.29005.229458,600
11 Apr 20235.27005.33005.27005.28005.219546,900
10 Apr 20235.21005.26005.21005.24005.179951,600
06 Apr 20235.25005.26005.20005.23005.170044,900
05 Apr 20235.29005.29005.21005.24005.179952,100
04 Apr 20235.26005.29005.24005.26005.199745,900
03 Apr 20235.21005.28005.21005.26005.199762,700
31 Mar 20235.18005.24005.17005.19005.130558,300
30 Mar 20235.17005.23005.16005.23005.170097,900
29 Mar 20235.15005.19005.12005.12005.061327,100
28 Mar 20235.04005.16005.04005.16005.100846,900
27 Mar 20235.03005.07005.00005.02004.962546,200
24 Mar 20235.00005.04004.97005.02004.962569,600
23 Mar 20234.98005.07004.96004.98004.922936,500
22 Mar 20234.95005.14004.95004.97004.9130100,300
21 Mar 20235.00005.01004.97004.98004.922971,300
20 Mar 20235.01005.01004.96004.99004.932837,700
17 Mar 20234.84004.97004.84004.95004.893347,600
16 Mar 20234.88004.88004.78004.87004.814232,500
16 Mar 20230.03 Dividend
15 Mar 20234.96005.00004.91004.93004.843856,000
14 Mar 20235.06005.06004.99005.03004.942137,300
13 Mar 20234.98005.08004.95004.95004.863556,900
10 Mar 20235.03005.07004.93005.00004.912668,600
09 Mar 20235.02005.09005.00005.00004.912660,800
08 Mar 20235.01005.07005.01005.03004.942117,100
07 Mar 20235.10005.10005.00005.03004.942188,800
06 Mar 20235.16005.20005.11005.11005.020753,200
03 Mar 20235.12005.20005.12005.16005.069822,000
02 Mar 20235.13005.15005.11005.12005.030537,400
01 Mar 20235.09005.17005.09005.14005.050248,100
28 Feb 20235.03005.08005.03005.07004.981415,400
27 Feb 20235.03005.08005.01005.05004.961723,100
24 Feb 20235.01005.02005.00005.01004.922418,800
23 Feb 20235.03005.06005.01005.05004.961726,100
22 Feb 20235.07005.13005.02005.02004.932336,300
21 Feb 20235.05005.10005.05005.09005.001048,700
17 Feb 20235.09005.09005.04005.05004.961766,000
16 Feb 20235.09005.19005.09005.10005.010951,600
15 Feb 20235.14005.14005.12005.13005.040359,100
14 Feb 20235.13005.18005.09005.14005.050287,600
13 Feb 20235.17005.17005.07005.16005.069845,800
10 Feb 20235.10005.21005.10005.16005.069861,700
10 Feb 20230.03 Dividend
09 Feb 20235.26005.28005.15005.15005.030567,200
08 Feb 20235.24005.26005.19005.19005.069635,000
07 Feb 20235.17005.26005.17005.26005.138062,400
06 Feb 20235.22005.25005.16005.16005.040374,200
03 Feb 20235.22005.30005.22005.25005.128257,500
02 Feb 20235.34005.34005.25005.26005.138064,600
01 Feb 20235.30005.35005.28005.33005.206365,800
31 Jan 20235.26005.32005.26005.30005.177029,500
30 Jan 20235.26005.32005.26005.28005.157581,000
27 Jan 20235.29005.34005.27005.27005.147775,900
26 Jan 20235.28005.32005.28005.32005.196647,700
25 Jan 20235.30005.32005.26005.30005.177058,800
24 Jan 20235.30005.40005.28005.30005.177080,700
23 Jan 20235.27005.33005.24005.29005.1673113,500
20 Jan 20235.24005.31005.24005.31005.186858,800
19 Jan 20235.19005.27005.19005.23005.108773,800
18 Jan 20235.22005.32005.21005.21005.089170,900
17 Jan 20235.22005.26005.21005.22005.098965,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...