Australia markets closed

GAMCO Natural Resources, Gold & Income Trust (GNT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.54-0.03 (-0.54%)
At close: 04:00PM EDT
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20245.545.595.535.545.5433,700
22 July 20245.545.585.545.575.5723,900
19 July 20245.595.645.565.585.5832,800
18 July 20245.665.665.615.625.6218,700
17 July 20245.505.725.505.675.6732,800
17 July 20240.03 Dividend
16 July 20245.675.715.645.695.6623,900
15 July 20245.665.685.665.685.6524,300
12 July 20245.695.695.645.685.6514,100
11 July 20245.645.695.595.655.6221,400
10 July 20245.595.645.595.625.5923,400
09 July 20245.595.645.595.625.5928,300
08 July 20245.605.645.585.625.5917,300
05 July 20245.655.655.585.615.5823,900
03 July 20245.555.635.555.635.6015,800
02 July 20245.515.565.515.545.5146,600
01 July 20245.535.545.485.535.5050,700
28 June 20245.485.515.475.495.4615,500
27 June 20245.435.495.435.485.4523,200
26 June 20245.395.425.385.425.3917,700
25 June 20245.435.445.415.435.4013,300
24 June 20245.425.465.405.465.4352,300
21 June 20245.425.445.385.385.3512,400
20 June 20245.375.405.375.405.3755,200
18 June 20245.305.325.285.315.2847,500
17 June 20245.325.355.295.305.2728,700
14 June 20245.405.445.315.315.2853,300
13 June 20245.455.455.425.435.404,600
13 June 20240.03 Dividend
12 June 20245.595.595.485.485.4256,400
11 June 20245.475.495.465.495.4326,600
10 June 20245.525.525.455.505.4435,500
07 June 20245.485.555.465.525.4677,000
06 June 20245.485.555.465.525.4661,400
05 June 20245.445.495.435.475.41149,100
04 June 20245.495.495.425.435.3729,800
03 June 20245.475.495.475.495.4322,600
31 May 20245.525.535.445.465.4028,700
30 May 20245.445.505.445.495.4355,900
29 May 20245.475.475.405.405.3448,400
28 May 20245.465.495.465.485.4246,800
24 May 20245.415.475.395.415.3536,200
23 May 20245.505.505.405.415.3529,300
22 May 20245.455.485.435.445.3880,400
21 May 20245.475.505.455.475.4152,000
20 May 20245.535.535.465.485.42121,100
17 May 20245.445.515.435.495.4368,000
16 May 20245.405.435.395.395.3325,900
15 May 20245.425.445.345.435.3754,100
15 May 20240.03 Dividend
14 May 20245.405.445.405.445.3532,700
13 May 20245.435.435.375.375.2845,000
10 May 20245.405.415.395.415.3235,200
09 May 20245.375.435.365.415.3242,400
08 May 20245.355.355.335.345.2514,700
07 May 20245.315.355.305.305.2128,200
06 May 20245.285.325.275.315.2231,400
03 May 20245.305.305.265.275.1823,800
02 May 20245.255.295.245.265.1725,500
01 May 20245.205.295.205.265.1761,400
30 Apr 20245.245.255.195.195.1135,400
29 Apr 20245.265.315.265.285.1928,000
26 Apr 20245.315.315.275.295.2054,500
25 Apr 20245.215.285.205.275.1845,400
24 Apr 20245.225.245.225.225.1431,100
23 Apr 20245.235.265.215.255.1766,400
22 Apr 20245.255.255.205.235.1574,700
19 Apr 20245.265.305.265.275.1831,600
18 Apr 20245.275.275.205.235.1580,700
17 Apr 20245.225.275.225.255.1756,000
16 Apr 20245.235.245.195.195.1169,500
15 Apr 20245.365.375.235.245.1696,600
15 Apr 20240.03 Dividend
12 Apr 20245.445.445.355.365.24155,200
11 Apr 20245.395.415.345.405.2845,700
10 Apr 20245.395.395.355.395.2751,200
09 Apr 20245.385.455.375.375.2592,900
08 Apr 20245.375.395.365.375.2533,500
05 Apr 20245.335.395.325.375.2562,100
04 Apr 20245.365.365.295.325.2074,200
03 Apr 20245.255.295.245.295.1888,900
02 Apr 20245.235.255.095.255.1457,900
01 Apr 20245.255.255.215.215.1038,100
28 Mar 20245.195.235.185.215.1032,200
27 Mar 20245.105.185.105.185.0721,700
26 Mar 20245.155.155.085.115.0063,800
25 Mar 20245.115.135.105.125.0111,500
22 Mar 20245.125.125.095.104.9935,200
21 Mar 20245.155.155.105.125.0141,500
20 Mar 20245.025.145.025.115.0051,800
19 Mar 20245.025.085.025.044.9336,300
18 Mar 20245.065.085.055.064.9534,100
15 Mar 20245.085.095.065.074.9623,800
14 Mar 20245.095.095.055.074.9615,300
13 Mar 20245.045.125.045.094.9832,000
13 Mar 20240.03 Dividend
12 Mar 20245.085.095.065.094.9519,200
11 Mar 20245.085.085.045.084.9421,700
08 Mar 20245.055.095.045.054.9143,800
07 Mar 20245.035.055.025.054.9115,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...