Australia markets closed

GAMCO Natural Resources, Gold & Income Trust (GNT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.04-0.03 (-0.59%)
At close: 04:00PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20235.035.075.035.045.0425,800
01 Dec 20235.025.085.025.075.0753,200
30 Nov 20235.035.075.005.055.0532,800
29 Nov 20235.045.045.005.015.0154,500
28 Nov 20234.915.034.915.025.0298,300
27 Nov 20234.944.944.884.914.9123,900
24 Nov 20234.884.904.874.894.8917,000
22 Nov 20234.874.904.834.854.8545,000
21 Nov 20234.824.884.824.844.8474,900
20 Nov 20234.824.854.814.824.8225,300
17 Nov 20234.824.844.814.814.8120,100
16 Nov 20234.834.864.814.814.8143,600
15 Nov 20234.904.904.804.844.8460,800
14 Nov 20234.714.894.714.874.8776,700
14 Nov 20230.03 Dividend
13 Nov 20234.674.734.674.684.6531,900
10 Nov 20234.694.724.694.704.6753,100
09 Nov 20234.704.784.684.684.6590,300
08 Nov 20234.714.744.704.704.6720,400
07 Nov 20234.744.794.694.724.69127,100
06 Nov 20234.814.814.754.754.7235,000
03 Nov 20234.714.854.714.784.7595,200
02 Nov 20234.624.714.624.714.6851,800
01 Nov 20234.594.684.594.604.5738,100
31 Oct 20234.614.684.604.604.5743,400
30 Oct 20234.794.794.604.644.6193,600
27 Oct 20234.704.784.704.704.6753,400
26 Oct 20234.754.784.704.704.6758,900
25 Oct 20234.834.894.774.774.7429,600
24 Oct 20234.874.894.814.844.8139,300
23 Oct 20234.874.914.784.834.8043,500
20 Oct 20234.914.964.884.904.8718,300
19 Oct 20234.974.984.884.904.8714,600
18 Oct 20234.995.004.944.974.9427,300
17 Oct 20234.904.974.904.964.9316,600
16 Oct 20234.984.984.944.954.9214,000
16 Oct 20230.03 Dividend
13 Oct 20234.954.994.904.994.9349,800
12 Oct 20234.905.004.904.914.8514,800
11 Oct 20234.884.934.884.934.8718,800
10 Oct 20234.804.894.804.854.7923,000
09 Oct 20234.804.844.794.814.7515,000
06 Oct 20234.694.754.694.754.6910,400
05 Oct 20234.674.714.664.664.6027,300
04 Oct 20234.764.764.644.704.6452,700
03 Oct 20234.814.824.604.744.6846,600
02 Oct 20234.944.944.854.854.7940,400
29 Sept 20234.954.984.944.944.8825,400
28 Sept 20234.924.984.914.944.8826,000
27 Sept 20234.915.024.885.024.9645,800
26 Sept 20234.975.004.894.894.8330,600
25 Sept 20234.985.014.965.004.9414,800
22 Sept 20235.055.054.964.994.9356,900
21 Sept 20235.005.024.954.964.9033,800
20 Sept 20235.055.075.005.004.9429,100
19 Sept 20235.005.035.005.024.9622,900
18 Sept 20235.005.034.994.994.9331,300
15 Sept 20234.995.074.995.004.9433,100
14 Sept 20234.975.024.975.004.9435,000
14 Sept 20230.03 Dividend
13 Sept 20235.015.054.984.984.8924,200
12 Sept 20235.075.135.015.014.9259,200
11 Sept 20235.045.135.045.105.0139,900
08 Sept 20235.045.075.035.034.9426,600
07 Sept 20235.075.075.035.044.9541,400
06 Sept 20235.055.115.055.074.9840,700
05 Sept 20235.105.125.095.105.0145,400
01 Sept 20235.125.205.115.115.0220,300
31 Aug 20235.175.205.125.125.0318,200
30 Aug 20235.195.245.135.155.0637,800
29 Aug 20235.095.175.085.175.0823,600
28 Aug 20235.055.145.055.064.9731,700
25 Aug 20235.035.125.025.074.9836,000
24 Aug 20235.195.215.015.014.9240,200
23 Aug 20235.105.235.105.195.0941,200
22 Aug 20235.075.095.065.074.9830,300
21 Aug 20235.055.065.015.054.966,700
18 Aug 20235.015.045.015.014.9210,400
17 Aug 20235.095.095.025.034.9412,300
16 Aug 20235.115.135.055.054.9669,400
16 Aug 20230.03 Dividend
15 Aug 20235.195.235.165.165.0454,900
14 Aug 20235.285.285.215.225.0914,800
11 Aug 20235.185.275.185.205.0714,300
10 Aug 20235.215.265.205.215.0829,900
09 Aug 20235.165.205.165.185.068,900
08 Aug 20235.125.155.125.155.0315,400
07 Aug 20235.155.165.145.145.0229,700
04 Aug 20235.115.185.115.175.0563,800
03 Aug 20235.045.135.045.125.0046,900
02 Aug 20235.165.165.085.084.9636,300
01 Aug 20235.285.295.195.195.0733,700
31 July 20235.175.295.175.295.1650,900
28 July 20235.185.215.165.185.0632,200
27 July 20235.255.255.175.175.0538,100
26 July 20235.225.285.205.265.1371,300
25 July 20235.255.295.215.295.1648,800
24 July 20235.235.275.185.205.0724,000
21 July 20235.125.195.125.185.0621,900
20 July 20235.235.235.165.175.0550,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...