GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 4.6900 | 4.7500 | 4.6600 | 4.7300 | 4.7300 | 40,900 |
| 30 June 2022 | 4.7900 | 4.8200 | 4.6600 | 4.6900 | 4.6900 | 92,700 |
| 29 June 2022 | 4.8200 | 4.8200 | 4.7400 | 4.7900 | 4.7900 | 84,000 |
| 28 June 2022 | 4.8200 | 4.8900 | 4.7900 | 4.8000 | 4.8000 | 60,600 |
| 27 June 2022 | 4.8200 | 4.8800 | 4.8000 | 4.8200 | 4.8200 | 34,300 |
| 24 June 2022 | 4.7200 | 4.8400 | 4.7200 | 4.7900 | 4.7900 | 65,400 |
| 23 June 2022 | 4.8400 | 4.8600 | 4.7100 | 4.7300 | 4.7300 | 124,900 |
| 22 June 2022 | 4.8700 | 4.8900 | 4.8200 | 4.8500 | 4.8500 | 78,000 |
| 21 June 2022 | 4.8700 | 4.9900 | 4.8700 | 4.8900 | 4.8900 | 95,000 |
| 17 June 2022 | 4.9500 | 4.9500 | 4.8300 | 4.8700 | 4.8700 | 75,100 |
| 16 June 2022 | 4.9900 | 5.0100 | 4.9100 | 4.9100 | 4.9100 | 62,500 |
| 15 June 2022 | 5.0600 | 5.1000 | 5.0300 | 5.0500 | 5.0500 | 28,800 |
| 14 June 2022 | 5.1000 | 5.1300 | 5.0300 | 5.0400 | 5.0400 | 69,600 |
| 14 June 2022 | 0.03 Dividend | |||||
| 13 June 2022 | 5.2700 | 5.3100 | 5.1300 | 5.1300 | 5.1000 | 95,200 |
| 10 June 2022 | 5.2600 | 5.3700 | 5.2600 | 5.3600 | 5.3287 | 40,700 |
| 09 June 2022 | 5.3400 | 5.3600 | 5.3100 | 5.3300 | 5.2988 | 32,900 |
| 08 June 2022 | 5.3900 | 5.4000 | 5.3600 | 5.3700 | 5.3386 | 12,900 |
| 07 June 2022 | 5.3800 | 5.4200 | 5.3700 | 5.4200 | 5.3883 | 24,700 |
| 06 June 2022 | 5.3500 | 5.4100 | 5.3400 | 5.4100 | 5.3784 | 44,700 |
| 03 June 2022 | 5.3800 | 5.3800 | 5.3300 | 5.3300 | 5.2988 | 17,700 |
| 02 June 2022 | 5.3100 | 5.4000 | 5.2900 | 5.3800 | 5.3485 | 17,300 |
| 01 June 2022 | 5.3100 | 5.3600 | 5.2900 | 5.3200 | 5.2889 | 33,100 |
| 31 May 2022 | 5.3400 | 5.3400 | 5.2900 | 5.3100 | 5.2789 | 46,500 |
| 27 May 2022 | 5.2700 | 5.3300 | 5.2600 | 5.3200 | 5.2889 | 17,400 |
| 26 May 2022 | 5.2400 | 5.2800 | 5.2400 | 5.2700 | 5.2392 | 15,700 |
| 25 May 2022 | 5.2500 | 5.2900 | 5.2100 | 5.2600 | 5.2292 | 32,000 |
| 24 May 2022 | 5.2200 | 5.2800 | 5.1900 | 5.2600 | 5.2292 | 30,600 |
| 23 May 2022 | 5.1500 | 5.2700 | 5.1500 | 5.2300 | 5.1994 | 44,900 |
| 20 May 2022 | 5.2500 | 5.2800 | 5.0800 | 5.1500 | 5.1199 | 67,000 |
| 19 May 2022 | 5.0600 | 5.2100 | 5.0600 | 5.1800 | 5.1497 | 71,800 |
| 18 May 2022 | 5.2000 | 5.2000 | 5.0500 | 5.1000 | 5.0702 | 70,900 |
| 17 May 2022 | 5.1400 | 5.1900 | 5.1200 | 5.1900 | 5.1596 | 50,600 |
| 16 May 2022 | 5.0600 | 5.1100 | 5.0600 | 5.0800 | 5.0503 | 57,800 |
| 13 May 2022 | 5.0500 | 5.1000 | 4.9800 | 5.0500 | 5.0205 | 71,200 |
| 13 May 2022 | 0.03 Dividend | |||||
| 12 May 2022 | 5.0600 | 5.2800 | 5.0200 | 5.1000 | 5.0404 | 93,300 |
| 11 May 2022 | 5.1000 | 5.2100 | 5.0900 | 5.0900 | 5.0305 | 46,200 |
| 10 May 2022 | 5.1800 | 5.2400 | 5.0900 | 5.1100 | 5.0502 | 64,300 |
| 09 May 2022 | 5.4000 | 5.4000 | 5.1700 | 5.1800 | 5.1194 | 96,400 |
| 06 May 2022 | 5.4100 | 5.4600 | 5.3700 | 5.4300 | 5.3665 | 66,000 |
| 05 May 2022 | 5.4600 | 5.5100 | 5.3900 | 5.4000 | 5.3368 | 45,000 |
| 04 May 2022 | 5.4100 | 5.4800 | 5.4100 | 5.4700 | 5.4060 | 36,000 |
| 03 May 2022 | 5.3300 | 5.4400 | 5.3300 | 5.3900 | 5.3270 | 35,100 |
| 02 May 2022 | 5.3600 | 5.3900 | 5.3200 | 5.3700 | 5.3072 | 45,600 |
| 29 Apr 2022 | 5.4100 | 5.4600 | 5.3600 | 5.3600 | 5.2973 | 50,700 |
| 28 Apr 2022 | 5.3600 | 5.4600 | 5.3500 | 5.4200 | 5.3566 | 74,100 |
| 27 Apr 2022 | 5.3500 | 5.4000 | 5.3300 | 5.3500 | 5.2874 | 64,400 |
| 26 Apr 2022 | 5.3800 | 5.4400 | 5.3600 | 5.3600 | 5.2973 | 52,100 |
| 25 Apr 2022 | 5.4800 | 5.4800 | 5.3400 | 5.4200 | 5.3566 | 77,300 |
| 22 Apr 2022 | 5.7700 | 5.7700 | 5.5200 | 5.5600 | 5.4950 | 106,400 |
| 21 Apr 2022 | 5.8400 | 5.8400 | 5.7300 | 5.7600 | 5.6926 | 65,000 |
| 20 Apr 2022 | 5.7800 | 5.8200 | 5.7800 | 5.8000 | 5.7322 | 46,000 |
| 19 Apr 2022 | 5.7800 | 5.7900 | 5.7500 | 5.7900 | 5.7223 | 52,300 |
| 18 Apr 2022 | 5.7500 | 5.8000 | 5.7500 | 5.7700 | 5.7025 | 39,800 |
| 14 Apr 2022 | 5.7200 | 5.7700 | 5.7200 | 5.7300 | 5.6630 | 29,100 |
| 13 Apr 2022 | 5.7100 | 5.7500 | 5.7000 | 5.7300 | 5.6630 | 28,200 |
| 13 Apr 2022 | 0.03 Dividend | |||||
| 12 Apr 2022 | 5.8200 | 5.8200 | 5.7000 | 5.7400 | 5.6432 | 58,300 |
| 11 Apr 2022 | 5.7500 | 5.7700 | 5.7200 | 5.7200 | 5.6236 | 41,500 |
| 08 Apr 2022 | 5.7000 | 5.7500 | 5.7000 | 5.7400 | 5.6432 | 38,800 |
| 07 Apr 2022 | 5.6900 | 5.7400 | 5.6800 | 5.7100 | 5.6137 | 45,400 |
| 06 Apr 2022 | 5.7000 | 5.7300 | 5.6700 | 5.7000 | 5.6039 | 62,200 |
| 05 Apr 2022 | 5.7300 | 5.7500 | 5.6900 | 5.7000 | 5.6039 | 80,200 |
| 04 Apr 2022 | 5.7100 | 5.7300 | 5.7000 | 5.7200 | 5.6236 | 49,500 |
| 01 Apr 2022 | 5.6000 | 5.7000 | 5.6000 | 5.6900 | 5.5941 | 88,400 |
| 31 Mar 2022 | 5.6100 | 5.7100 | 5.5900 | 5.5900 | 5.4957 | 135,000 |
| 30 Mar 2022 | 5.6100 | 5.6700 | 5.5900 | 5.6200 | 5.5252 | 48,500 |
| 29 Mar 2022 | 5.6100 | 5.6400 | 5.5800 | 5.6200 | 5.5252 | 53,700 |
| 28 Mar 2022 | 5.7500 | 5.7500 | 5.6400 | 5.6600 | 5.5646 | 78,800 |
| 25 Mar 2022 | 5.7000 | 5.7500 | 5.6800 | 5.7300 | 5.6334 | 45,300 |
| 24 Mar 2022 | 5.7100 | 5.7400 | 5.6700 | 5.7000 | 5.6039 | 70,400 |
| 23 Mar 2022 | 5.7200 | 5.7400 | 5.6800 | 5.7200 | 5.6236 | 52,100 |
| 22 Mar 2022 | 5.6600 | 5.7600 | 5.6000 | 5.7500 | 5.6530 | 179,200 |
| 21 Mar 2022 | 5.5600 | 5.6800 | 5.5600 | 5.6500 | 5.5547 | 53,800 |
| 18 Mar 2022 | 5.5600 | 5.6400 | 5.5600 | 5.5600 | 5.4663 | 45,600 |
| 17 Mar 2022 | 5.3700 | 5.5900 | 5.3700 | 5.5800 | 5.4859 | 76,800 |
| 16 Mar 2022 | 5.3200 | 5.3800 | 5.2900 | 5.3700 | 5.2795 | 72,100 |
| 16 Mar 2022 | 0.03 Dividend | |||||
| 15 Mar 2022 | 5.2700 | 5.3400 | 5.2100 | 5.3300 | 5.2106 | 98,400 |
| 14 Mar 2022 | 5.5000 | 5.5300 | 5.2700 | 5.2900 | 5.1715 | 134,100 |
| 11 Mar 2022 | 5.5600 | 5.5900 | 5.5200 | 5.5400 | 5.4159 | 53,900 |
| 10 Mar 2022 | 5.4900 | 5.5900 | 5.4900 | 5.5600 | 5.4355 | 85,300 |
| 09 Mar 2022 | 5.5600 | 5.5800 | 5.4900 | 5.5300 | 5.4062 | 104,300 |
| 08 Mar 2022 | 5.7200 | 5.7500 | 5.5500 | 5.5800 | 5.4550 | 124,900 |
| 07 Mar 2022 | 5.6900 | 5.7400 | 5.6300 | 5.6900 | 5.5626 | 90,400 |
| 04 Mar 2022 | 5.5300 | 5.6800 | 5.5200 | 5.6800 | 5.5528 | 70,700 |
| 03 Mar 2022 | 5.5000 | 5.5500 | 5.5000 | 5.5300 | 5.4062 | 37,100 |
| 02 Mar 2022 | 5.4800 | 5.5400 | 5.4500 | 5.4900 | 5.3671 | 75,000 |
| 01 Mar 2022 | 5.3900 | 5.4800 | 5.3900 | 5.4800 | 5.3573 | 71,300 |
| 28 Feb 2022 | 5.3300 | 5.4000 | 5.3300 | 5.3800 | 5.2595 | 59,600 |
| 25 Feb 2022 | 5.3200 | 5.3700 | 5.3100 | 5.3500 | 5.2302 | 70,600 |
| 24 Feb 2022 | 5.3900 | 5.3900 | 5.2700 | 5.3000 | 5.1813 | 86,000 |
| 23 Feb 2022 | 5.2800 | 5.3500 | 5.2600 | 5.3400 | 5.2204 | 184,900 |
| 22 Feb 2022 | 5.3700 | 5.4200 | 5.2900 | 5.2900 | 5.1715 | 85,000 |
| 18 Feb 2022 | 5.4100 | 5.4200 | 5.3400 | 5.3900 | 5.2693 | 75,300 |
| 17 Feb 2022 | 5.3300 | 5.4200 | 5.3300 | 5.4100 | 5.2888 | 66,400 |
| 16 Feb 2022 | 5.2100 | 5.3400 | 5.2100 | 5.3300 | 5.2106 | 44,500 |
| 15 Feb 2022 | 5.2600 | 5.2600 | 5.2200 | 5.2200 | 5.1031 | 97,300 |
| 14 Feb 2022 | 5.3800 | 5.3800 | 5.2100 | 5.2400 | 5.1227 | 93,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
