GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5.23 | 5.26 | 5.21 | 5.25 | 5.25 | 66,438 |
| 22 Apr 2024 | 5.25 | 5.25 | 5.20 | 5.23 | 5.23 | 74,700 |
| 19 Apr 2024 | 5.26 | 5.30 | 5.26 | 5.27 | 5.27 | 31,600 |
| 18 Apr 2024 | 5.27 | 5.27 | 5.20 | 5.23 | 5.23 | 80,700 |
| 17 Apr 2024 | 5.22 | 5.27 | 5.22 | 5.25 | 5.25 | 56,000 |
| 16 Apr 2024 | 5.23 | 5.24 | 5.19 | 5.19 | 5.19 | 69,500 |
| 15 Apr 2024 | 5.36 | 5.37 | 5.23 | 5.24 | 5.24 | 96,600 |
| 15 Apr 2024 | 0.03 Dividend | |||||
| 12 Apr 2024 | 5.44 | 5.44 | 5.35 | 5.36 | 5.33 | 155,200 |
| 11 Apr 2024 | 5.39 | 5.41 | 5.34 | 5.40 | 5.37 | 45,700 |
| 10 Apr 2024 | 5.39 | 5.39 | 5.35 | 5.39 | 5.36 | 51,200 |
| 09 Apr 2024 | 5.38 | 5.45 | 5.37 | 5.37 | 5.34 | 92,900 |
| 08 Apr 2024 | 5.37 | 5.39 | 5.36 | 5.37 | 5.34 | 33,500 |
| 05 Apr 2024 | 5.33 | 5.39 | 5.32 | 5.37 | 5.34 | 62,100 |
| 04 Apr 2024 | 5.36 | 5.36 | 5.29 | 5.32 | 5.29 | 74,200 |
| 03 Apr 2024 | 5.25 | 5.29 | 5.24 | 5.29 | 5.26 | 88,900 |
| 02 Apr 2024 | 5.23 | 5.25 | 5.09 | 5.25 | 5.22 | 57,900 |
| 01 Apr 2024 | 5.25 | 5.25 | 5.21 | 5.21 | 5.18 | 38,100 |
| 28 Mar 2024 | 5.19 | 5.23 | 5.18 | 5.21 | 5.18 | 32,200 |
| 27 Mar 2024 | 5.10 | 5.18 | 5.10 | 5.18 | 5.15 | 21,700 |
| 26 Mar 2024 | 5.15 | 5.15 | 5.08 | 5.11 | 5.08 | 63,800 |
| 25 Mar 2024 | 5.11 | 5.13 | 5.10 | 5.12 | 5.09 | 11,500 |
| 22 Mar 2024 | 5.12 | 5.12 | 5.09 | 5.10 | 5.07 | 35,200 |
| 21 Mar 2024 | 5.15 | 5.15 | 5.10 | 5.12 | 5.09 | 41,500 |
| 20 Mar 2024 | 5.02 | 5.14 | 5.02 | 5.11 | 5.08 | 51,800 |
| 19 Mar 2024 | 5.02 | 5.08 | 5.02 | 5.04 | 5.01 | 36,300 |
| 18 Mar 2024 | 5.06 | 5.08 | 5.05 | 5.06 | 5.03 | 34,100 |
| 15 Mar 2024 | 5.08 | 5.09 | 5.06 | 5.07 | 5.04 | 23,800 |
| 14 Mar 2024 | 5.09 | 5.09 | 5.05 | 5.07 | 5.04 | 15,300 |
| 13 Mar 2024 | 5.04 | 5.12 | 5.04 | 5.09 | 5.06 | 32,000 |
| 13 Mar 2024 | 0.03 Dividend | |||||
| 12 Mar 2024 | 5.08 | 5.09 | 5.06 | 5.09 | 5.03 | 19,200 |
| 11 Mar 2024 | 5.08 | 5.08 | 5.04 | 5.08 | 5.02 | 21,700 |
| 08 Mar 2024 | 5.05 | 5.09 | 5.04 | 5.05 | 4.99 | 43,800 |
| 07 Mar 2024 | 5.03 | 5.05 | 5.02 | 5.05 | 4.99 | 15,900 |
| 06 Mar 2024 | 5.00 | 5.03 | 5.00 | 5.01 | 4.95 | 35,400 |
| 05 Mar 2024 | 5.00 | 5.02 | 4.99 | 4.99 | 4.93 | 58,800 |
| 04 Mar 2024 | 4.95 | 4.99 | 4.93 | 4.98 | 4.92 | 59,000 |
| 01 Mar 2024 | 4.90 | 4.94 | 4.89 | 4.94 | 4.88 | 43,500 |
| 29 Feb 2024 | 4.86 | 4.89 | 4.84 | 4.87 | 4.81 | 27,400 |
| 28 Feb 2024 | 4.81 | 4.85 | 4.81 | 4.82 | 4.76 | 22,600 |
| 27 Feb 2024 | 4.84 | 4.86 | 4.83 | 4.84 | 4.78 | 28,400 |
| 26 Feb 2024 | 4.86 | 4.87 | 4.83 | 4.84 | 4.78 | 28,500 |
| 23 Feb 2024 | 4.86 | 4.92 | 4.85 | 4.87 | 4.81 | 41,900 |
| 22 Feb 2024 | 4.92 | 4.93 | 4.86 | 4.88 | 4.82 | 69,400 |
| 21 Feb 2024 | 4.89 | 4.91 | 4.86 | 4.89 | 4.83 | 25,200 |
| 20 Feb 2024 | 4.91 | 4.94 | 4.86 | 4.87 | 4.81 | 28,200 |
| 16 Feb 2024 | 4.91 | 4.92 | 4.89 | 4.89 | 4.83 | 43,200 |
| 15 Feb 2024 | 4.84 | 4.95 | 4.84 | 4.89 | 4.83 | 64,700 |
| 14 Feb 2024 | 4.80 | 4.98 | 4.79 | 4.94 | 4.88 | 97,200 |
| 13 Feb 2024 | 4.88 | 4.95 | 4.83 | 4.86 | 4.80 | 94,100 |
| 13 Feb 2024 | 0.03 Dividend | |||||
| 12 Feb 2024 | 4.88 | 4.96 | 4.88 | 4.95 | 4.86 | 58,000 |
| 09 Feb 2024 | 4.88 | 4.92 | 4.88 | 4.88 | 4.79 | 33,200 |
| 08 Feb 2024 | 4.86 | 4.93 | 4.86 | 4.90 | 4.81 | 38,400 |
| 07 Feb 2024 | 4.93 | 4.94 | 4.90 | 4.90 | 4.81 | 29,000 |
| 06 Feb 2024 | 4.93 | 4.97 | 4.91 | 4.92 | 4.83 | 55,900 |
| 05 Feb 2024 | 4.92 | 4.97 | 4.92 | 4.94 | 4.85 | 28,400 |
| 02 Feb 2024 | 5.00 | 5.01 | 4.96 | 4.99 | 4.90 | 21,800 |
| 01 Feb 2024 | 4.96 | 5.02 | 4.96 | 5.01 | 4.92 | 38,000 |
| 31 Jan 2024 | 4.98 | 5.01 | 4.93 | 4.95 | 4.86 | 30,900 |
| 30 Jan 2024 | 4.95 | 5.00 | 4.95 | 4.95 | 4.86 | 23,200 |
| 29 Jan 2024 | 4.99 | 5.07 | 4.93 | 4.97 | 4.88 | 24,200 |
| 26 Jan 2024 | 4.95 | 4.99 | 4.94 | 4.97 | 4.88 | 11,600 |
| 25 Jan 2024 | 4.94 | 5.00 | 4.94 | 4.95 | 4.86 | 18,800 |
| 24 Jan 2024 | 5.02 | 5.15 | 4.93 | 4.95 | 4.86 | 40,600 |
| 23 Jan 2024 | 4.94 | 4.97 | 4.90 | 4.93 | 4.84 | 43,100 |
| 22 Jan 2024 | 4.91 | 4.95 | 4.90 | 4.91 | 4.82 | 30,300 |
| 19 Jan 2024 | 4.95 | 4.97 | 4.93 | 4.94 | 4.85 | 24,700 |
| 18 Jan 2024 | 5.00 | 5.00 | 4.94 | 4.95 | 4.86 | 17,700 |
| 17 Jan 2024 | 4.97 | 5.13 | 4.90 | 4.98 | 4.89 | 27,900 |
| 16 Jan 2024 | 5.23 | 5.24 | 5.03 | 5.04 | 4.95 | 50,100 |
| 16 Jan 2024 | 0.03 Dividend | |||||
| 12 Jan 2024 | 5.16 | 5.17 | 5.11 | 5.13 | 5.01 | 22,000 |
| 11 Jan 2024 | 5.14 | 5.18 | 5.08 | 5.09 | 4.97 | 47,400 |
| 10 Jan 2024 | 5.20 | 5.20 | 5.12 | 5.13 | 5.01 | 40,000 |
| 09 Jan 2024 | 5.20 | 5.23 | 5.14 | 5.14 | 5.02 | 47,600 |
| 08 Jan 2024 | 5.34 | 5.34 | 5.24 | 5.24 | 5.12 | 52,800 |
| 05 Jan 2024 | 5.26 | 5.40 | 5.26 | 5.35 | 5.23 | 123,700 |
| 04 Jan 2024 | 5.25 | 5.34 | 5.20 | 5.33 | 5.21 | 89,500 |
| 03 Jan 2024 | 5.15 | 5.32 | 5.14 | 5.31 | 5.19 | 120,500 |
| 02 Jan 2024 | 5.10 | 5.21 | 5.10 | 5.15 | 5.03 | 74,900 |
| 29 Dec 2023 | 5.18 | 5.20 | 5.14 | 5.14 | 5.02 | 37,700 |
| 28 Dec 2023 | 5.19 | 5.23 | 5.18 | 5.21 | 5.09 | 23,700 |
| 27 Dec 2023 | 5.18 | 5.21 | 5.18 | 5.20 | 5.08 | 8,100 |
| 26 Dec 2023 | 5.22 | 5.22 | 5.16 | 5.21 | 5.09 | 23,000 |
| 22 Dec 2023 | 5.21 | 5.23 | 5.15 | 5.19 | 5.07 | 52,900 |
| 21 Dec 2023 | 5.13 | 5.17 | 5.13 | 5.14 | 5.02 | 33,200 |
| 20 Dec 2023 | 5.18 | 5.19 | 5.13 | 5.13 | 5.01 | 38,700 |
| 19 Dec 2023 | 5.15 | 5.17 | 5.15 | 5.15 | 5.03 | 6,800 |
| 18 Dec 2023 | 5.13 | 5.13 | 5.09 | 5.12 | 5.00 | 18,600 |
| 15 Dec 2023 | 5.14 | 5.17 | 5.06 | 5.07 | 4.95 | 59,300 |
| 14 Dec 2023 | 5.06 | 5.17 | 5.06 | 5.11 | 4.99 | 47,200 |
| 14 Dec 2023 | 0.03 Dividend | |||||
| 13 Dec 2023 | 4.96 | 5.03 | 4.96 | 5.03 | 4.88 | 46,900 |
| 12 Dec 2023 | 4.96 | 4.98 | 4.94 | 4.96 | 4.82 | 17,400 |
| 11 Dec 2023 | 4.94 | 4.99 | 4.94 | 4.97 | 4.83 | 21,200 |
| 08 Dec 2023 | 4.96 | 4.99 | 4.96 | 4.98 | 4.84 | 48,700 |
| 07 Dec 2023 | 4.98 | 5.01 | 4.96 | 4.96 | 4.82 | 14,200 |
| 06 Dec 2023 | 5.01 | 5.01 | 4.97 | 4.97 | 4.83 | 36,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.