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:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 12, 2024 | 5.68 | 5.76 | 5.68 | 5.74 | 5.74 | 49,800 |
| Sept 11, 2024 | 5.67 | 5.70 | 5.65 | 5.66 | 5.66 | 17,900 |
| Sept 10, 2024 | 5.68 | 5.70 | 5.65 | 5.66 | 5.66 | 28,800 |
| Sept 09, 2024 | 5.70 | 5.76 | 5.68 | 5.70 | 5.70 | 23,800 |
| Sept 06, 2024 | 5.71 | 5.74 | 5.68 | 5.69 | 5.69 | 33,800 |
| Sept 05, 2024 | 5.75 | 5.79 | 5.69 | 5.70 | 5.70 | 26,300 |
| Sept 04, 2024 | 5.76 | 5.79 | 5.75 | 5.78 | 5.78 | 20,400 |
| Sept 03, 2024 | 5.82 | 5.92 | 5.77 | 5.78 | 5.78 | 53,600 |
| Aug 30, 2024 | 5.85 | 5.90 | 5.84 | 5.84 | 5.84 | 18,200 |
| Aug 29, 2024 | 5.73 | 5.94 | 5.73 | 5.86 | 5.86 | 77,000 |
| Aug 28, 2024 | 5.71 | 5.73 | 5.70 | 5.70 | 5.70 | 13,400 |
| Aug 27, 2024 | 5.78 | 5.82 | 5.69 | 5.74 | 5.74 | 63,400 |
| Aug 26, 2024 | 5.79 | 5.82 | 5.73 | 5.81 | 5.81 | 32,700 |
| Aug 23, 2024 | 5.77 | 5.79 | 5.72 | 5.76 | 5.76 | 36,400 |
| Aug 22, 2024 | 5.77 | 5.77 | 5.71 | 5.72 | 5.72 | 9,100 |
| Aug 21, 2024 | 5.74 | 5.77 | 5.72 | 5.74 | 5.74 | 7,800 |
| Aug 20, 2024 | 5.75 | 5.77 | 5.71 | 5.71 | 5.71 | 20,100 |
| Aug 19, 2024 | 5.74 | 5.75 | 5.72 | 5.73 | 5.73 | 54,000 |
| Aug 16, 2024 | 5.69 | 5.72 | 5.69 | 5.69 | 5.69 | 14,100 |
| Aug 16, 2024 | 0.03 Dividend | |||||
| Aug 15, 2024 | 5.67 | 5.79 | 5.65 | 5.75 | 5.72 | 39,000 |
| Aug 14, 2024 | 5.62 | 5.66 | 5.62 | 5.63 | 5.60 | 21,400 |
| Aug 13, 2024 | 5.67 | 5.67 | 5.58 | 5.64 | 5.61 | 24,500 |
| Aug 12, 2024 | 5.59 | 5.62 | 5.58 | 5.60 | 5.57 | 16,400 |
| Aug 09, 2024 | 5.51 | 5.62 | 5.51 | 5.60 | 5.57 | 23,800 |
| Aug 08, 2024 | 5.44 | 5.51 | 5.44 | 5.51 | 5.48 | 14,500 |
| Aug 07, 2024 | 5.48 | 5.53 | 5.44 | 5.46 | 5.43 | 16,300 |
| Aug 06, 2024 | 5.42 | 5.45 | 5.40 | 5.43 | 5.40 | 22,300 |
| Aug 05, 2024 | 5.36 | 5.41 | 5.32 | 5.34 | 5.31 | 44,100 |
| Aug 02, 2024 | 5.62 | 5.62 | 5.51 | 5.51 | 5.48 | 29,900 |
| Aug 01, 2024 | 5.60 | 5.65 | 5.57 | 5.65 | 5.62 | 96,700 |
| Jul 31, 2024 | 5.62 | 5.65 | 5.60 | 5.60 | 5.57 | 40,700 |
| Jul 30, 2024 | 5.56 | 5.58 | 5.56 | 5.57 | 5.54 | 7,200 |
| Jul 29, 2024 | 5.57 | 5.57 | 5.52 | 5.54 | 5.51 | 26,600 |
| Jul 26, 2024 | 5.55 | 5.65 | 5.55 | 5.59 | 5.56 | 21,000 |
| Jul 25, 2024 | 5.55 | 5.57 | 5.47 | 5.54 | 5.51 | 37,900 |
| Jul 24, 2024 | 5.60 | 5.65 | 5.56 | 5.57 | 5.54 | 29,400 |
| Jul 23, 2024 | 5.54 | 5.59 | 5.53 | 5.54 | 5.51 | 33,700 |
| Jul 22, 2024 | 5.54 | 5.58 | 5.54 | 5.57 | 5.54 | 23,900 |
| Jul 19, 2024 | 5.59 | 5.64 | 5.56 | 5.58 | 5.55 | 32,800 |
| Jul 18, 2024 | 5.66 | 5.66 | 5.61 | 5.62 | 5.59 | 18,700 |
| Jul 17, 2024 | 5.50 | 5.72 | 5.50 | 5.67 | 5.64 | 32,800 |
| Jul 17, 2024 | 0.03 Dividend | |||||
| Jul 16, 2024 | 5.67 | 5.71 | 5.64 | 5.69 | 5.63 | 23,900 |
| Jul 15, 2024 | 5.66 | 5.68 | 5.66 | 5.68 | 5.62 | 24,300 |
| Jul 12, 2024 | 5.69 | 5.69 | 5.64 | 5.68 | 5.62 | 14,100 |
| Jul 11, 2024 | 5.64 | 5.69 | 5.59 | 5.65 | 5.59 | 21,400 |
| Jul 10, 2024 | 5.59 | 5.64 | 5.59 | 5.62 | 5.56 | 23,400 |
| Jul 09, 2024 | 5.59 | 5.64 | 5.59 | 5.62 | 5.56 | 28,300 |
| Jul 08, 2024 | 5.60 | 5.64 | 5.58 | 5.62 | 5.56 | 17,300 |
| Jul 05, 2024 | 5.65 | 5.65 | 5.58 | 5.61 | 5.55 | 23,900 |
| Jul 03, 2024 | 5.55 | 5.63 | 5.55 | 5.63 | 5.57 | 15,800 |
| Jul 02, 2024 | 5.51 | 5.56 | 5.51 | 5.54 | 5.48 | 46,600 |
| Jul 01, 2024 | 5.53 | 5.54 | 5.48 | 5.53 | 5.47 | 50,700 |
| Jun 28, 2024 | 5.48 | 5.51 | 5.47 | 5.49 | 5.43 | 15,500 |
| Jun 27, 2024 | 5.43 | 5.49 | 5.43 | 5.48 | 5.42 | 23,200 |
| Jun 26, 2024 | 5.39 | 5.42 | 5.38 | 5.42 | 5.36 | 17,700 |
| Jun 25, 2024 | 5.43 | 5.44 | 5.41 | 5.43 | 5.37 | 13,300 |
| Jun 24, 2024 | 5.42 | 5.46 | 5.40 | 5.46 | 5.40 | 52,300 |
| Jun 21, 2024 | 5.42 | 5.44 | 5.38 | 5.38 | 5.32 | 12,400 |
| Jun 20, 2024 | 5.37 | 5.40 | 5.37 | 5.40 | 5.34 | 55,200 |
| Jun 18, 2024 | 5.30 | 5.32 | 5.28 | 5.31 | 5.25 | 47,500 |
| Jun 17, 2024 | 5.32 | 5.35 | 5.29 | 5.30 | 5.24 | 28,700 |
| Jun 14, 2024 | 5.40 | 5.44 | 5.31 | 5.31 | 5.25 | 53,300 |
| Jun 13, 2024 | 5.45 | 5.45 | 5.42 | 5.43 | 5.37 | 4,600 |
| Jun 13, 2024 | 0.03 Dividend | |||||
| Jun 12, 2024 | 5.59 | 5.59 | 5.48 | 5.48 | 5.39 | 56,400 |
| Jun 11, 2024 | 5.47 | 5.49 | 5.46 | 5.49 | 5.40 | 26,600 |
| Jun 10, 2024 | 5.52 | 5.52 | 5.45 | 5.50 | 5.41 | 35,500 |
| Jun 07, 2024 | 5.48 | 5.55 | 5.46 | 5.52 | 5.43 | 77,000 |
| Jun 06, 2024 | 5.48 | 5.55 | 5.46 | 5.52 | 5.43 | 61,400 |
| Jun 05, 2024 | 5.44 | 5.49 | 5.43 | 5.47 | 5.38 | 149,100 |
| Jun 04, 2024 | 5.49 | 5.49 | 5.42 | 5.43 | 5.34 | 29,800 |
| Jun 03, 2024 | 5.47 | 5.49 | 5.47 | 5.49 | 5.40 | 22,600 |
| May 31, 2024 | 5.52 | 5.53 | 5.44 | 5.46 | 5.37 | 28,700 |
| May 30, 2024 | 5.44 | 5.50 | 5.44 | 5.49 | 5.40 | 55,900 |
| May 29, 2024 | 5.47 | 5.47 | 5.40 | 5.40 | 5.31 | 48,400 |
| May 28, 2024 | 5.46 | 5.49 | 5.46 | 5.48 | 5.39 | 46,800 |
| May 24, 2024 | 5.41 | 5.47 | 5.39 | 5.41 | 5.32 | 36,200 |
| May 23, 2024 | 5.50 | 5.50 | 5.40 | 5.41 | 5.32 | 29,300 |
| May 22, 2024 | 5.45 | 5.48 | 5.43 | 5.44 | 5.35 | 80,400 |
| May 21, 2024 | 5.47 | 5.50 | 5.45 | 5.47 | 5.38 | 52,000 |
| May 20, 2024 | 5.53 | 5.53 | 5.46 | 5.48 | 5.39 | 121,100 |
| May 17, 2024 | 5.44 | 5.51 | 5.43 | 5.49 | 5.40 | 68,000 |
| May 16, 2024 | 5.40 | 5.43 | 5.39 | 5.39 | 5.30 | 25,900 |
| May 15, 2024 | 5.42 | 5.44 | 5.34 | 5.43 | 5.34 | 54,100 |
| May 15, 2024 | 0.03 Dividend | |||||
| May 14, 2024 | 5.40 | 5.44 | 5.40 | 5.44 | 5.32 | 32,700 |
| May 13, 2024 | 5.43 | 5.43 | 5.37 | 5.37 | 5.26 | 45,000 |
| May 10, 2024 | 5.40 | 5.41 | 5.39 | 5.41 | 5.29 | 35,200 |
| May 09, 2024 | 5.37 | 5.43 | 5.36 | 5.41 | 5.29 | 42,400 |
| May 08, 2024 | 5.35 | 5.35 | 5.33 | 5.34 | 5.23 | 14,700 |
| May 07, 2024 | 5.31 | 5.35 | 5.30 | 5.30 | 5.19 | 28,200 |
| May 06, 2024 | 5.28 | 5.32 | 5.27 | 5.31 | 5.20 | 31,400 |
| May 03, 2024 | 5.30 | 5.30 | 5.26 | 5.27 | 5.16 | 23,800 |
| May 02, 2024 | 5.25 | 5.29 | 5.24 | 5.26 | 5.15 | 25,500 |
| May 01, 2024 | 5.20 | 5.29 | 5.20 | 5.26 | 5.15 | 61,400 |
| Apr 30, 2024 | 5.24 | 5.25 | 5.19 | 5.19 | 5.08 | 35,400 |
| Apr 29, 2024 | 5.26 | 5.31 | 5.26 | 5.28 | 5.17 | 28,000 |
| Apr 26, 2024 | 5.31 | 5.31 | 5.27 | 5.29 | 5.18 | 54,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.