GNT - GAMCO Natural Resources, Gold & Income Trust
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 4.9100 | 4.9100 | 4.8500 | 4.8500 | 4.8500 | 32,748 |
| 01 June 2023 | 4.8200 | 4.8900 | 4.8200 | 4.8300 | 4.8300 | 101,100 |
| 31 May 2023 | 4.7500 | 4.8300 | 4.7500 | 4.7700 | 4.7700 | 61,700 |
| 30 May 2023 | 4.8400 | 4.8700 | 4.7700 | 4.7800 | 4.7800 | 60,300 |
| 26 May 2023 | 4.8700 | 4.9100 | 4.8400 | 4.8400 | 4.8400 | 36,300 |
| 25 May 2023 | 4.9400 | 4.9600 | 4.8600 | 4.8900 | 4.8900 | 34,000 |
| 24 May 2023 | 4.9800 | 5.0100 | 4.9500 | 4.9500 | 4.9500 | 54,700 |
| 23 May 2023 | 5.0000 | 5.0800 | 4.9800 | 4.9800 | 4.9800 | 64,800 |
| 22 May 2023 | 5.0700 | 5.1100 | 5.0100 | 5.0200 | 5.0200 | 41,900 |
| 19 May 2023 | 5.1500 | 5.1800 | 5.1200 | 5.1400 | 5.1400 | 60,000 |
| 18 May 2023 | 5.1000 | 5.1600 | 5.0500 | 5.1200 | 5.1200 | 22,500 |
| 17 May 2023 | 5.1200 | 5.1600 | 5.0800 | 5.1300 | 5.1300 | 41,100 |
| 16 May 2023 | 5.1500 | 5.2300 | 5.1000 | 5.1100 | 5.1100 | 28,000 |
| 15 May 2023 | 5.1300 | 5.1900 | 5.1300 | 5.1700 | 5.1700 | 25,000 |
| 15 May 2023 | 0.03 Dividend | |||||
| 12 May 2023 | 5.0800 | 5.1900 | 5.0800 | 5.1500 | 5.1200 | 55,100 |
| 11 May 2023 | 5.1300 | 5.1400 | 5.0800 | 5.1200 | 5.0902 | 56,200 |
| 10 May 2023 | 5.3200 | 5.3200 | 5.0500 | 5.0900 | 5.0603 | 76,000 |
| 09 May 2023 | 5.2400 | 5.3300 | 5.2400 | 5.2600 | 5.2294 | 61,400 |
| 08 May 2023 | 5.2200 | 5.2900 | 5.2200 | 5.2700 | 5.2393 | 37,100 |
| 05 May 2023 | 5.2400 | 5.2400 | 5.1900 | 5.1900 | 5.1598 | 23,900 |
| 04 May 2023 | 5.1800 | 5.2200 | 5.1800 | 5.2100 | 5.1797 | 33,800 |
| 03 May 2023 | 5.1900 | 5.2100 | 5.1800 | 5.1800 | 5.1498 | 19,000 |
| 02 May 2023 | 5.1700 | 5.1900 | 5.1300 | 5.1800 | 5.1498 | 36,900 |
| 01 May 2023 | 5.2100 | 5.2200 | 5.1900 | 5.1900 | 5.1598 | 23,000 |
| 28 Apr 2023 | 5.1800 | 5.2200 | 5.1800 | 5.2100 | 5.1797 | 24,300 |
| 27 Apr 2023 | 5.1600 | 5.2300 | 5.1600 | 5.2200 | 5.1896 | 32,000 |
| 26 Apr 2023 | 5.1600 | 5.2100 | 5.1300 | 5.1500 | 5.1200 | 55,400 |
| 25 Apr 2023 | 5.1700 | 5.1800 | 5.1300 | 5.1500 | 5.1200 | 47,900 |
| 24 Apr 2023 | 5.2200 | 5.2800 | 5.2000 | 5.2000 | 5.1697 | 55,600 |
| 21 Apr 2023 | 5.2700 | 5.2700 | 5.1900 | 5.2300 | 5.1995 | 56,400 |
| 20 Apr 2023 | 5.2300 | 5.3000 | 5.2300 | 5.2900 | 5.2592 | 24,700 |
| 19 Apr 2023 | 5.2900 | 5.2900 | 5.2400 | 5.2400 | 5.2095 | 20,200 |
| 18 Apr 2023 | 5.3100 | 5.3400 | 5.3000 | 5.3000 | 5.2691 | 79,700 |
| 17 Apr 2023 | 5.3400 | 5.3400 | 5.2700 | 5.3000 | 5.2691 | 21,600 |
| 14 Apr 2023 | 5.3000 | 5.3400 | 5.2900 | 5.2900 | 5.2592 | 64,400 |
| 13 Apr 2023 | 5.3000 | 5.3700 | 5.3000 | 5.3600 | 5.3288 | 63,900 |
| 13 Apr 2023 | 0.03 Dividend | |||||
| 12 Apr 2023 | 5.3100 | 5.3500 | 5.2900 | 5.2900 | 5.2294 | 58,600 |
| 11 Apr 2023 | 5.2700 | 5.3300 | 5.2700 | 5.2800 | 5.2195 | 46,900 |
| 10 Apr 2023 | 5.2100 | 5.2600 | 5.2100 | 5.2400 | 5.1799 | 51,600 |
| 06 Apr 2023 | 5.2500 | 5.2600 | 5.2000 | 5.2300 | 5.1700 | 44,900 |
| 05 Apr 2023 | 5.2900 | 5.2900 | 5.2100 | 5.2400 | 5.1799 | 52,100 |
| 04 Apr 2023 | 5.2600 | 5.2900 | 5.2400 | 5.2600 | 5.1997 | 45,900 |
| 03 Apr 2023 | 5.2100 | 5.2800 | 5.2100 | 5.2600 | 5.1997 | 62,700 |
| 31 Mar 2023 | 5.1800 | 5.2400 | 5.1700 | 5.1900 | 5.1305 | 58,300 |
| 30 Mar 2023 | 5.1700 | 5.2300 | 5.1600 | 5.2300 | 5.1700 | 97,900 |
| 29 Mar 2023 | 5.1500 | 5.1900 | 5.1200 | 5.1200 | 5.0613 | 27,100 |
| 28 Mar 2023 | 5.0400 | 5.1600 | 5.0400 | 5.1600 | 5.1008 | 46,900 |
| 27 Mar 2023 | 5.0300 | 5.0700 | 5.0000 | 5.0200 | 4.9625 | 46,200 |
| 24 Mar 2023 | 5.0000 | 5.0400 | 4.9700 | 5.0200 | 4.9625 | 69,600 |
| 23 Mar 2023 | 4.9800 | 5.0700 | 4.9600 | 4.9800 | 4.9229 | 36,500 |
| 22 Mar 2023 | 4.9500 | 5.1400 | 4.9500 | 4.9700 | 4.9130 | 100,300 |
| 21 Mar 2023 | 5.0000 | 5.0100 | 4.9700 | 4.9800 | 4.9229 | 71,300 |
| 20 Mar 2023 | 5.0100 | 5.0100 | 4.9600 | 4.9900 | 4.9328 | 37,700 |
| 17 Mar 2023 | 4.8400 | 4.9700 | 4.8400 | 4.9500 | 4.8933 | 47,600 |
| 16 Mar 2023 | 4.8800 | 4.8800 | 4.7800 | 4.8700 | 4.8142 | 32,500 |
| 16 Mar 2023 | 0.03 Dividend | |||||
| 15 Mar 2023 | 4.9600 | 5.0000 | 4.9100 | 4.9300 | 4.8438 | 56,000 |
| 14 Mar 2023 | 5.0600 | 5.0600 | 4.9900 | 5.0300 | 4.9421 | 37,300 |
| 13 Mar 2023 | 4.9800 | 5.0800 | 4.9500 | 4.9500 | 4.8635 | 56,900 |
| 10 Mar 2023 | 5.0300 | 5.0700 | 4.9300 | 5.0000 | 4.9126 | 68,600 |
| 09 Mar 2023 | 5.0200 | 5.0900 | 5.0000 | 5.0000 | 4.9126 | 60,800 |
| 08 Mar 2023 | 5.0100 | 5.0700 | 5.0100 | 5.0300 | 4.9421 | 17,100 |
| 07 Mar 2023 | 5.1000 | 5.1000 | 5.0000 | 5.0300 | 4.9421 | 88,800 |
| 06 Mar 2023 | 5.1600 | 5.2000 | 5.1100 | 5.1100 | 5.0207 | 53,200 |
| 03 Mar 2023 | 5.1200 | 5.2000 | 5.1200 | 5.1600 | 5.0698 | 22,000 |
| 02 Mar 2023 | 5.1300 | 5.1500 | 5.1100 | 5.1200 | 5.0305 | 37,400 |
| 01 Mar 2023 | 5.0900 | 5.1700 | 5.0900 | 5.1400 | 5.0502 | 48,100 |
| 28 Feb 2023 | 5.0300 | 5.0800 | 5.0300 | 5.0700 | 4.9814 | 15,400 |
| 27 Feb 2023 | 5.0300 | 5.0800 | 5.0100 | 5.0500 | 4.9617 | 23,100 |
| 24 Feb 2023 | 5.0100 | 5.0200 | 5.0000 | 5.0100 | 4.9224 | 18,800 |
| 23 Feb 2023 | 5.0300 | 5.0600 | 5.0100 | 5.0500 | 4.9617 | 26,100 |
| 22 Feb 2023 | 5.0700 | 5.1300 | 5.0200 | 5.0200 | 4.9323 | 36,300 |
| 21 Feb 2023 | 5.0500 | 5.1000 | 5.0500 | 5.0900 | 5.0010 | 48,700 |
| 17 Feb 2023 | 5.0900 | 5.0900 | 5.0400 | 5.0500 | 4.9617 | 66,000 |
| 16 Feb 2023 | 5.0900 | 5.1900 | 5.0900 | 5.1000 | 5.0109 | 51,600 |
| 15 Feb 2023 | 5.1400 | 5.1400 | 5.1200 | 5.1300 | 5.0403 | 59,100 |
| 14 Feb 2023 | 5.1300 | 5.1800 | 5.0900 | 5.1400 | 5.0502 | 87,600 |
| 13 Feb 2023 | 5.1700 | 5.1700 | 5.0700 | 5.1600 | 5.0698 | 45,800 |
| 10 Feb 2023 | 5.1000 | 5.2100 | 5.1000 | 5.1600 | 5.0698 | 61,700 |
| 10 Feb 2023 | 0.03 Dividend | |||||
| 09 Feb 2023 | 5.2600 | 5.2800 | 5.1500 | 5.1500 | 5.0305 | 67,200 |
| 08 Feb 2023 | 5.2400 | 5.2600 | 5.1900 | 5.1900 | 5.0696 | 35,000 |
| 07 Feb 2023 | 5.1700 | 5.2600 | 5.1700 | 5.2600 | 5.1380 | 62,400 |
| 06 Feb 2023 | 5.2200 | 5.2500 | 5.1600 | 5.1600 | 5.0403 | 74,200 |
| 03 Feb 2023 | 5.2200 | 5.3000 | 5.2200 | 5.2500 | 5.1282 | 57,500 |
| 02 Feb 2023 | 5.3400 | 5.3400 | 5.2500 | 5.2600 | 5.1380 | 64,600 |
| 01 Feb 2023 | 5.3000 | 5.3500 | 5.2800 | 5.3300 | 5.2063 | 65,800 |
| 31 Jan 2023 | 5.2600 | 5.3200 | 5.2600 | 5.3000 | 5.1770 | 29,500 |
| 30 Jan 2023 | 5.2600 | 5.3200 | 5.2600 | 5.2800 | 5.1575 | 81,000 |
| 27 Jan 2023 | 5.2900 | 5.3400 | 5.2700 | 5.2700 | 5.1477 | 75,900 |
| 26 Jan 2023 | 5.2800 | 5.3200 | 5.2800 | 5.3200 | 5.1966 | 47,700 |
| 25 Jan 2023 | 5.3000 | 5.3200 | 5.2600 | 5.3000 | 5.1770 | 58,800 |
| 24 Jan 2023 | 5.3000 | 5.4000 | 5.2800 | 5.3000 | 5.1770 | 80,700 |
| 23 Jan 2023 | 5.2700 | 5.3300 | 5.2400 | 5.2900 | 5.1673 | 113,500 |
| 20 Jan 2023 | 5.2400 | 5.3100 | 5.2400 | 5.3100 | 5.1868 | 58,800 |
| 19 Jan 2023 | 5.1900 | 5.2700 | 5.1900 | 5.2300 | 5.1087 | 73,800 |
| 18 Jan 2023 | 5.2200 | 5.3200 | 5.2100 | 5.2100 | 5.0891 | 70,900 |
| 17 Jan 2023 | 5.2200 | 5.2600 | 5.2100 | 5.2200 | 5.0989 | 65,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.