GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | 5.03 | 5.07 | 5.03 | 5.04 | 5.04 | 25,800 |
| 01 Dec 2023 | 5.02 | 5.08 | 5.02 | 5.07 | 5.07 | 53,200 |
| 30 Nov 2023 | 5.03 | 5.07 | 5.00 | 5.05 | 5.05 | 32,800 |
| 29 Nov 2023 | 5.04 | 5.04 | 5.00 | 5.01 | 5.01 | 54,500 |
| 28 Nov 2023 | 4.91 | 5.03 | 4.91 | 5.02 | 5.02 | 98,300 |
| 27 Nov 2023 | 4.94 | 4.94 | 4.88 | 4.91 | 4.91 | 23,900 |
| 24 Nov 2023 | 4.88 | 4.90 | 4.87 | 4.89 | 4.89 | 17,000 |
| 22 Nov 2023 | 4.87 | 4.90 | 4.83 | 4.85 | 4.85 | 45,000 |
| 21 Nov 2023 | 4.82 | 4.88 | 4.82 | 4.84 | 4.84 | 74,900 |
| 20 Nov 2023 | 4.82 | 4.85 | 4.81 | 4.82 | 4.82 | 25,300 |
| 17 Nov 2023 | 4.82 | 4.84 | 4.81 | 4.81 | 4.81 | 20,100 |
| 16 Nov 2023 | 4.83 | 4.86 | 4.81 | 4.81 | 4.81 | 43,600 |
| 15 Nov 2023 | 4.90 | 4.90 | 4.80 | 4.84 | 4.84 | 60,800 |
| 14 Nov 2023 | 4.71 | 4.89 | 4.71 | 4.87 | 4.87 | 76,700 |
| 14 Nov 2023 | 0.03 Dividend | |||||
| 13 Nov 2023 | 4.67 | 4.73 | 4.67 | 4.68 | 4.65 | 31,900 |
| 10 Nov 2023 | 4.69 | 4.72 | 4.69 | 4.70 | 4.67 | 53,100 |
| 09 Nov 2023 | 4.70 | 4.78 | 4.68 | 4.68 | 4.65 | 90,300 |
| 08 Nov 2023 | 4.71 | 4.74 | 4.70 | 4.70 | 4.67 | 20,400 |
| 07 Nov 2023 | 4.74 | 4.79 | 4.69 | 4.72 | 4.69 | 127,100 |
| 06 Nov 2023 | 4.81 | 4.81 | 4.75 | 4.75 | 4.72 | 35,000 |
| 03 Nov 2023 | 4.71 | 4.85 | 4.71 | 4.78 | 4.75 | 95,200 |
| 02 Nov 2023 | 4.62 | 4.71 | 4.62 | 4.71 | 4.68 | 51,800 |
| 01 Nov 2023 | 4.59 | 4.68 | 4.59 | 4.60 | 4.57 | 38,100 |
| 31 Oct 2023 | 4.61 | 4.68 | 4.60 | 4.60 | 4.57 | 43,400 |
| 30 Oct 2023 | 4.79 | 4.79 | 4.60 | 4.64 | 4.61 | 93,600 |
| 27 Oct 2023 | 4.70 | 4.78 | 4.70 | 4.70 | 4.67 | 53,400 |
| 26 Oct 2023 | 4.75 | 4.78 | 4.70 | 4.70 | 4.67 | 58,900 |
| 25 Oct 2023 | 4.83 | 4.89 | 4.77 | 4.77 | 4.74 | 29,600 |
| 24 Oct 2023 | 4.87 | 4.89 | 4.81 | 4.84 | 4.81 | 39,300 |
| 23 Oct 2023 | 4.87 | 4.91 | 4.78 | 4.83 | 4.80 | 43,500 |
| 20 Oct 2023 | 4.91 | 4.96 | 4.88 | 4.90 | 4.87 | 18,300 |
| 19 Oct 2023 | 4.97 | 4.98 | 4.88 | 4.90 | 4.87 | 14,600 |
| 18 Oct 2023 | 4.99 | 5.00 | 4.94 | 4.97 | 4.94 | 27,300 |
| 17 Oct 2023 | 4.90 | 4.97 | 4.90 | 4.96 | 4.93 | 16,600 |
| 16 Oct 2023 | 4.98 | 4.98 | 4.94 | 4.95 | 4.92 | 14,000 |
| 16 Oct 2023 | 0.03 Dividend | |||||
| 13 Oct 2023 | 4.95 | 4.99 | 4.90 | 4.99 | 4.93 | 49,800 |
| 12 Oct 2023 | 4.90 | 5.00 | 4.90 | 4.91 | 4.85 | 14,800 |
| 11 Oct 2023 | 4.88 | 4.93 | 4.88 | 4.93 | 4.87 | 18,800 |
| 10 Oct 2023 | 4.80 | 4.89 | 4.80 | 4.85 | 4.79 | 23,000 |
| 09 Oct 2023 | 4.80 | 4.84 | 4.79 | 4.81 | 4.75 | 15,000 |
| 06 Oct 2023 | 4.69 | 4.75 | 4.69 | 4.75 | 4.69 | 10,400 |
| 05 Oct 2023 | 4.67 | 4.71 | 4.66 | 4.66 | 4.60 | 27,300 |
| 04 Oct 2023 | 4.76 | 4.76 | 4.64 | 4.70 | 4.64 | 52,700 |
| 03 Oct 2023 | 4.81 | 4.82 | 4.60 | 4.74 | 4.68 | 46,600 |
| 02 Oct 2023 | 4.94 | 4.94 | 4.85 | 4.85 | 4.79 | 40,400 |
| 29 Sept 2023 | 4.95 | 4.98 | 4.94 | 4.94 | 4.88 | 25,400 |
| 28 Sept 2023 | 4.92 | 4.98 | 4.91 | 4.94 | 4.88 | 26,000 |
| 27 Sept 2023 | 4.91 | 5.02 | 4.88 | 5.02 | 4.96 | 45,800 |
| 26 Sept 2023 | 4.97 | 5.00 | 4.89 | 4.89 | 4.83 | 30,600 |
| 25 Sept 2023 | 4.98 | 5.01 | 4.96 | 5.00 | 4.94 | 14,800 |
| 22 Sept 2023 | 5.05 | 5.05 | 4.96 | 4.99 | 4.93 | 56,900 |
| 21 Sept 2023 | 5.00 | 5.02 | 4.95 | 4.96 | 4.90 | 33,800 |
| 20 Sept 2023 | 5.05 | 5.07 | 5.00 | 5.00 | 4.94 | 29,100 |
| 19 Sept 2023 | 5.00 | 5.03 | 5.00 | 5.02 | 4.96 | 22,900 |
| 18 Sept 2023 | 5.00 | 5.03 | 4.99 | 4.99 | 4.93 | 31,300 |
| 15 Sept 2023 | 4.99 | 5.07 | 4.99 | 5.00 | 4.94 | 33,100 |
| 14 Sept 2023 | 4.97 | 5.02 | 4.97 | 5.00 | 4.94 | 35,000 |
| 14 Sept 2023 | 0.03 Dividend | |||||
| 13 Sept 2023 | 5.01 | 5.05 | 4.98 | 4.98 | 4.89 | 24,200 |
| 12 Sept 2023 | 5.07 | 5.13 | 5.01 | 5.01 | 4.92 | 59,200 |
| 11 Sept 2023 | 5.04 | 5.13 | 5.04 | 5.10 | 5.01 | 39,900 |
| 08 Sept 2023 | 5.04 | 5.07 | 5.03 | 5.03 | 4.94 | 26,600 |
| 07 Sept 2023 | 5.07 | 5.07 | 5.03 | 5.04 | 4.95 | 41,400 |
| 06 Sept 2023 | 5.05 | 5.11 | 5.05 | 5.07 | 4.98 | 40,700 |
| 05 Sept 2023 | 5.10 | 5.12 | 5.09 | 5.10 | 5.01 | 45,400 |
| 01 Sept 2023 | 5.12 | 5.20 | 5.11 | 5.11 | 5.02 | 20,300 |
| 31 Aug 2023 | 5.17 | 5.20 | 5.12 | 5.12 | 5.03 | 18,200 |
| 30 Aug 2023 | 5.19 | 5.24 | 5.13 | 5.15 | 5.06 | 37,800 |
| 29 Aug 2023 | 5.09 | 5.17 | 5.08 | 5.17 | 5.08 | 23,600 |
| 28 Aug 2023 | 5.05 | 5.14 | 5.05 | 5.06 | 4.97 | 31,700 |
| 25 Aug 2023 | 5.03 | 5.12 | 5.02 | 5.07 | 4.98 | 36,000 |
| 24 Aug 2023 | 5.19 | 5.21 | 5.01 | 5.01 | 4.92 | 40,200 |
| 23 Aug 2023 | 5.10 | 5.23 | 5.10 | 5.19 | 5.09 | 41,200 |
| 22 Aug 2023 | 5.07 | 5.09 | 5.06 | 5.07 | 4.98 | 30,300 |
| 21 Aug 2023 | 5.05 | 5.06 | 5.01 | 5.05 | 4.96 | 6,700 |
| 18 Aug 2023 | 5.01 | 5.04 | 5.01 | 5.01 | 4.92 | 10,400 |
| 17 Aug 2023 | 5.09 | 5.09 | 5.02 | 5.03 | 4.94 | 12,300 |
| 16 Aug 2023 | 5.11 | 5.13 | 5.05 | 5.05 | 4.96 | 69,400 |
| 16 Aug 2023 | 0.03 Dividend | |||||
| 15 Aug 2023 | 5.19 | 5.23 | 5.16 | 5.16 | 5.04 | 54,900 |
| 14 Aug 2023 | 5.28 | 5.28 | 5.21 | 5.22 | 5.09 | 14,800 |
| 11 Aug 2023 | 5.18 | 5.27 | 5.18 | 5.20 | 5.07 | 14,300 |
| 10 Aug 2023 | 5.21 | 5.26 | 5.20 | 5.21 | 5.08 | 29,900 |
| 09 Aug 2023 | 5.16 | 5.20 | 5.16 | 5.18 | 5.06 | 8,900 |
| 08 Aug 2023 | 5.12 | 5.15 | 5.12 | 5.15 | 5.03 | 15,400 |
| 07 Aug 2023 | 5.15 | 5.16 | 5.14 | 5.14 | 5.02 | 29,700 |
| 04 Aug 2023 | 5.11 | 5.18 | 5.11 | 5.17 | 5.05 | 63,800 |
| 03 Aug 2023 | 5.04 | 5.13 | 5.04 | 5.12 | 5.00 | 46,900 |
| 02 Aug 2023 | 5.16 | 5.16 | 5.08 | 5.08 | 4.96 | 36,300 |
| 01 Aug 2023 | 5.28 | 5.29 | 5.19 | 5.19 | 5.07 | 33,700 |
| 31 July 2023 | 5.17 | 5.29 | 5.17 | 5.29 | 5.16 | 50,900 |
| 28 July 2023 | 5.18 | 5.21 | 5.16 | 5.18 | 5.06 | 32,200 |
| 27 July 2023 | 5.25 | 5.25 | 5.17 | 5.17 | 5.05 | 38,100 |
| 26 July 2023 | 5.22 | 5.28 | 5.20 | 5.26 | 5.13 | 71,300 |
| 25 July 2023 | 5.25 | 5.29 | 5.21 | 5.29 | 5.16 | 48,800 |
| 24 July 2023 | 5.23 | 5.27 | 5.18 | 5.20 | 5.07 | 24,000 |
| 21 July 2023 | 5.12 | 5.19 | 5.12 | 5.18 | 5.06 | 21,900 |
| 20 July 2023 | 5.23 | 5.23 | 5.16 | 5.17 | 5.05 | 50,900 |
| *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.