Australia markets open in 4 hours 59 minutes

GAMCO Natural Resources, Gold & Income Trust (GNT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.7300+0.0400 (+0.85%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20224.69004.75004.66004.73004.730040,900
30 June 20224.79004.82004.66004.69004.690092,700
29 June 20224.82004.82004.74004.79004.790084,000
28 June 20224.82004.89004.79004.80004.800060,600
27 June 20224.82004.88004.80004.82004.820034,300
24 June 20224.72004.84004.72004.79004.790065,400
23 June 20224.84004.86004.71004.73004.7300124,900
22 June 20224.87004.89004.82004.85004.850078,000
21 June 20224.87004.99004.87004.89004.890095,000
17 June 20224.95004.95004.83004.87004.870075,100
16 June 20224.99005.01004.91004.91004.910062,500
15 June 20225.06005.10005.03005.05005.050028,800
14 June 20225.10005.13005.03005.04005.040069,600
14 June 20220.03 Dividend
13 June 20225.27005.31005.13005.13005.100095,200
10 June 20225.26005.37005.26005.36005.328740,700
09 June 20225.34005.36005.31005.33005.298832,900
08 June 20225.39005.40005.36005.37005.338612,900
07 June 20225.38005.42005.37005.42005.388324,700
06 June 20225.35005.41005.34005.41005.378444,700
03 June 20225.38005.38005.33005.33005.298817,700
02 June 20225.31005.40005.29005.38005.348517,300
01 June 20225.31005.36005.29005.32005.288933,100
31 May 20225.34005.34005.29005.31005.278946,500
27 May 20225.27005.33005.26005.32005.288917,400
26 May 20225.24005.28005.24005.27005.239215,700
25 May 20225.25005.29005.21005.26005.229232,000
24 May 20225.22005.28005.19005.26005.229230,600
23 May 20225.15005.27005.15005.23005.199444,900
20 May 20225.25005.28005.08005.15005.119967,000
19 May 20225.06005.21005.06005.18005.149771,800
18 May 20225.20005.20005.05005.10005.070270,900
17 May 20225.14005.19005.12005.19005.159650,600
16 May 20225.06005.11005.06005.08005.050357,800
13 May 20225.05005.10004.98005.05005.020571,200
13 May 20220.03 Dividend
12 May 20225.06005.28005.02005.10005.040493,300
11 May 20225.10005.21005.09005.09005.030546,200
10 May 20225.18005.24005.09005.11005.050264,300
09 May 20225.40005.40005.17005.18005.119496,400
06 May 20225.41005.46005.37005.43005.366566,000
05 May 20225.46005.51005.39005.40005.336845,000
04 May 20225.41005.48005.41005.47005.406036,000
03 May 20225.33005.44005.33005.39005.327035,100
02 May 20225.36005.39005.32005.37005.307245,600
29 Apr 20225.41005.46005.36005.36005.297350,700
28 Apr 20225.36005.46005.35005.42005.356674,100
27 Apr 20225.35005.40005.33005.35005.287464,400
26 Apr 20225.38005.44005.36005.36005.297352,100
25 Apr 20225.48005.48005.34005.42005.356677,300
22 Apr 20225.77005.77005.52005.56005.4950106,400
21 Apr 20225.84005.84005.73005.76005.692665,000
20 Apr 20225.78005.82005.78005.80005.732246,000
19 Apr 20225.78005.79005.75005.79005.722352,300
18 Apr 20225.75005.80005.75005.77005.702539,800
14 Apr 20225.72005.77005.72005.73005.663029,100
13 Apr 20225.71005.75005.70005.73005.663028,200
13 Apr 20220.03 Dividend
12 Apr 20225.82005.82005.70005.74005.643258,300
11 Apr 20225.75005.77005.72005.72005.623641,500
08 Apr 20225.70005.75005.70005.74005.643238,800
07 Apr 20225.69005.74005.68005.71005.613745,400
06 Apr 20225.70005.73005.67005.70005.603962,200
05 Apr 20225.73005.75005.69005.70005.603980,200
04 Apr 20225.71005.73005.70005.72005.623649,500
01 Apr 20225.60005.70005.60005.69005.594188,400
31 Mar 20225.61005.71005.59005.59005.4957135,000
30 Mar 20225.61005.67005.59005.62005.525248,500
29 Mar 20225.61005.64005.58005.62005.525253,700
28 Mar 20225.75005.75005.64005.66005.564678,800
25 Mar 20225.70005.75005.68005.73005.633445,300
24 Mar 20225.71005.74005.67005.70005.603970,400
23 Mar 20225.72005.74005.68005.72005.623652,100
22 Mar 20225.66005.76005.60005.75005.6530179,200
21 Mar 20225.56005.68005.56005.65005.554753,800
18 Mar 20225.56005.64005.56005.56005.466345,600
17 Mar 20225.37005.59005.37005.58005.485976,800
16 Mar 20225.32005.38005.29005.37005.279572,100
16 Mar 20220.03 Dividend
15 Mar 20225.27005.34005.21005.33005.210698,400
14 Mar 20225.50005.53005.27005.29005.1715134,100
11 Mar 20225.56005.59005.52005.54005.415953,900
10 Mar 20225.49005.59005.49005.56005.435585,300
09 Mar 20225.56005.58005.49005.53005.4062104,300
08 Mar 20225.72005.75005.55005.58005.4550124,900
07 Mar 20225.69005.74005.63005.69005.562690,400
04 Mar 20225.53005.68005.52005.68005.552870,700
03 Mar 20225.50005.55005.50005.53005.406237,100
02 Mar 20225.48005.54005.45005.49005.367175,000
01 Mar 20225.39005.48005.39005.48005.357371,300
28 Feb 20225.33005.40005.33005.38005.259559,600
25 Feb 20225.32005.37005.31005.35005.230270,600
24 Feb 20225.39005.39005.27005.30005.181386,000
23 Feb 20225.28005.35005.26005.34005.2204184,900
22 Feb 20225.37005.42005.29005.29005.171585,000
18 Feb 20225.41005.42005.34005.39005.269375,300
17 Feb 20225.33005.42005.33005.41005.288866,400
16 Feb 20225.21005.34005.21005.33005.210644,500
15 Feb 20225.26005.26005.22005.22005.103197,300
14 Feb 20225.38005.38005.21005.24005.122793,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...