GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 4.6900 | 4.7500 | 4.6600 | 4.7300 | 4.7300 | 40,900 |
| Jun 30, 2022 | 4.7900 | 4.8200 | 4.6600 | 4.6900 | 4.6900 | 92,700 |
| Jun 29, 2022 | 4.8200 | 4.8200 | 4.7400 | 4.7900 | 4.7900 | 84,000 |
| Jun 28, 2022 | 4.8200 | 4.8900 | 4.7900 | 4.8000 | 4.8000 | 60,600 |
| Jun 27, 2022 | 4.8200 | 4.8800 | 4.8000 | 4.8200 | 4.8200 | 34,300 |
| Jun 24, 2022 | 4.7200 | 4.8400 | 4.7200 | 4.7900 | 4.7900 | 65,400 |
| Jun 23, 2022 | 4.8400 | 4.8600 | 4.7100 | 4.7300 | 4.7300 | 124,900 |
| Jun 22, 2022 | 4.8700 | 4.8900 | 4.8200 | 4.8500 | 4.8500 | 78,000 |
| Jun 21, 2022 | 4.8700 | 4.9900 | 4.8700 | 4.8900 | 4.8900 | 95,000 |
| Jun 17, 2022 | 4.9500 | 4.9500 | 4.8300 | 4.8700 | 4.8700 | 75,100 |
| Jun 16, 2022 | 4.9900 | 5.0100 | 4.9100 | 4.9100 | 4.9100 | 62,500 |
| Jun 15, 2022 | 5.0600 | 5.1000 | 5.0300 | 5.0500 | 5.0500 | 28,800 |
| Jun 14, 2022 | 5.1000 | 5.1300 | 5.0300 | 5.0400 | 5.0400 | 69,600 |
| Jun 13, 2022 | 5.2700 | 5.3100 | 5.1300 | 5.1300 | 5.1300 | 95,200 |
| Jun 10, 2022 | 5.2600 | 5.3700 | 5.2600 | 5.3600 | 5.3600 | 40,700 |
| Jun 09, 2022 | 5.3400 | 5.3600 | 5.3100 | 5.3300 | 5.3300 | 32,900 |
| Jun 08, 2022 | 5.3900 | 5.4000 | 5.3600 | 5.3700 | 5.3700 | 12,900 |
| Jun 07, 2022 | 5.3800 | 5.4200 | 5.3700 | 5.4200 | 5.4200 | 24,700 |
| Jun 06, 2022 | 5.3500 | 5.4100 | 5.3400 | 5.4100 | 5.4100 | 44,700 |
| Jun 03, 2022 | 5.3800 | 5.3800 | 5.3300 | 5.3300 | 5.3300 | 17,700 |
| Jun 02, 2022 | 5.3100 | 5.4000 | 5.2900 | 5.3800 | 5.3800 | 17,300 |
| Jun 01, 2022 | 5.3100 | 5.3600 | 5.2900 | 5.3200 | 5.3200 | 33,100 |
| May 31, 2022 | 5.3400 | 5.3400 | 5.2900 | 5.3100 | 5.3100 | 46,500 |
| May 27, 2022 | 5.2700 | 5.3300 | 5.2600 | 5.3200 | 5.3200 | 17,400 |
| May 26, 2022 | 5.2400 | 5.2800 | 5.2400 | 5.2700 | 5.2700 | 15,700 |
| May 25, 2022 | 5.2500 | 5.2900 | 5.2100 | 5.2600 | 5.2600 | 32,000 |
| May 24, 2022 | 5.2200 | 5.2800 | 5.1900 | 5.2600 | 5.2600 | 30,600 |
| May 23, 2022 | 5.1500 | 5.2700 | 5.1500 | 5.2300 | 5.2300 | 44,900 |
| May 20, 2022 | 5.2500 | 5.2800 | 5.0800 | 5.1500 | 5.1500 | 67,000 |
| May 19, 2022 | 5.0600 | 5.2100 | 5.0600 | 5.1800 | 5.1800 | 71,800 |
| May 18, 2022 | 5.2000 | 5.2000 | 5.0500 | 5.1000 | 5.1000 | 70,900 |
| May 17, 2022 | 5.1400 | 5.1900 | 5.1200 | 5.1900 | 5.1900 | 50,600 |
| May 16, 2022 | 5.0600 | 5.1100 | 5.0600 | 5.0800 | 5.0800 | 57,800 |
| May 13, 2022 | 5.0500 | 5.1000 | 4.9800 | 5.0500 | 5.0500 | 71,200 |
| May 12, 2022 | 5.0600 | 5.2800 | 5.0200 | 5.1000 | 5.1000 | 93,300 |
| May 11, 2022 | 5.1000 | 5.2100 | 5.0900 | 5.0900 | 5.0900 | 46,200 |
| May 10, 2022 | 5.1800 | 5.2400 | 5.0900 | 5.1100 | 5.1100 | 64,300 |
| May 09, 2022 | 5.4000 | 5.4000 | 5.1700 | 5.1800 | 5.1800 | 96,400 |
| May 06, 2022 | 5.4100 | 5.4600 | 5.3700 | 5.4300 | 5.4300 | 66,000 |
| May 05, 2022 | 5.4600 | 5.5100 | 5.3900 | 5.4000 | 5.4000 | 45,000 |
| May 04, 2022 | 5.4100 | 5.4800 | 5.4100 | 5.4700 | 5.4700 | 36,000 |
| May 03, 2022 | 5.3300 | 5.4400 | 5.3300 | 5.3900 | 5.3900 | 35,100 |
| May 02, 2022 | 5.3600 | 5.3900 | 5.3200 | 5.3700 | 5.3700 | 45,600 |
| Apr 29, 2022 | 5.4100 | 5.4600 | 5.3600 | 5.3600 | 5.3600 | 50,700 |
| Apr 28, 2022 | 5.3600 | 5.4600 | 5.3500 | 5.4200 | 5.4200 | 74,100 |
| Apr 27, 2022 | 5.3500 | 5.4000 | 5.3300 | 5.3500 | 5.3500 | 64,400 |
| Apr 26, 2022 | 5.3800 | 5.4400 | 5.3600 | 5.3600 | 5.3600 | 52,100 |
| Apr 25, 2022 | 5.4800 | 5.4800 | 5.3400 | 5.4200 | 5.4200 | 77,300 |
| Apr 22, 2022 | 5.7700 | 5.7700 | 5.5200 | 5.5600 | 5.5600 | 106,400 |
| Apr 21, 2022 | 5.8400 | 5.8400 | 5.7300 | 5.7600 | 5.7600 | 65,000 |
| Apr 20, 2022 | 5.7800 | 5.8200 | 5.7800 | 5.8000 | 5.8000 | 46,000 |
| Apr 19, 2022 | 5.7800 | 5.7900 | 5.7500 | 5.7900 | 5.7900 | 52,300 |
| Apr 18, 2022 | 5.7500 | 5.8000 | 5.7500 | 5.7700 | 5.7700 | 39,800 |
| Apr 14, 2022 | 5.7200 | 5.7700 | 5.7200 | 5.7300 | 5.7300 | 29,100 |
| Apr 13, 2022 | 5.7100 | 5.7500 | 5.7000 | 5.7300 | 5.7300 | 28,200 |
| Apr 12, 2022 | 5.8200 | 5.8200 | 5.7000 | 5.7400 | 5.7400 | 58,300 |
| Apr 11, 2022 | 5.7500 | 5.7700 | 5.7200 | 5.7200 | 5.7200 | 41,500 |
| Apr 08, 2022 | 5.7000 | 5.7500 | 5.7000 | 5.7400 | 5.7400 | 38,800 |
| Apr 07, 2022 | 5.6900 | 5.7400 | 5.6800 | 5.7100 | 5.7100 | 45,400 |
| Apr 06, 2022 | 5.7000 | 5.7300 | 5.6700 | 5.7000 | 5.7000 | 62,200 |
| Apr 05, 2022 | 5.7300 | 5.7500 | 5.6900 | 5.7000 | 5.7000 | 80,200 |
| Apr 04, 2022 | 5.7100 | 5.7300 | 5.7000 | 5.7200 | 5.7200 | 49,500 |
| Apr 01, 2022 | 5.6000 | 5.7000 | 5.6000 | 5.6900 | 5.6900 | 88,400 |
| Mar 31, 2022 | 5.6100 | 5.7100 | 5.5900 | 5.5900 | 5.5900 | 135,000 |
| Mar 30, 2022 | 5.6100 | 5.6700 | 5.5900 | 5.6200 | 5.6200 | 48,500 |
| Mar 29, 2022 | 5.6100 | 5.6400 | 5.5800 | 5.6200 | 5.6200 | 53,700 |
| Mar 28, 2022 | 5.7500 | 5.7500 | 5.6400 | 5.6600 | 5.6600 | 78,800 |
| Mar 25, 2022 | 5.7000 | 5.7500 | 5.6800 | 5.7300 | 5.7300 | 45,300 |
| Mar 24, 2022 | 5.7100 | 5.7400 | 5.6700 | 5.7000 | 5.7000 | 70,400 |
| Mar 23, 2022 | 5.7200 | 5.7400 | 5.6800 | 5.7200 | 5.7200 | 52,100 |
| Mar 22, 2022 | 5.6600 | 5.7600 | 5.6000 | 5.7500 | 5.7500 | 179,200 |
| Mar 21, 2022 | 5.5600 | 5.6800 | 5.5600 | 5.6500 | 5.6500 | 53,800 |
| Mar 18, 2022 | 5.5600 | 5.6400 | 5.5600 | 5.5600 | 5.5600 | 45,600 |
| Mar 17, 2022 | 5.3700 | 5.5900 | 5.3700 | 5.5800 | 5.5800 | 76,800 |
| Mar 16, 2022 | 5.3200 | 5.3800 | 5.2900 | 5.3700 | 5.3700 | 72,100 |
| Mar 15, 2022 | 5.2700 | 5.3400 | 5.2100 | 5.3300 | 5.3300 | 98,400 |
| Mar 14, 2022 | 5.5000 | 5.5300 | 5.2700 | 5.2900 | 5.2900 | 134,100 |
| Mar 11, 2022 | 5.5600 | 5.5900 | 5.5200 | 5.5400 | 5.5400 | 53,900 |
| Mar 10, 2022 | 5.4900 | 5.5900 | 5.4900 | 5.5600 | 5.5600 | 85,300 |
| Mar 09, 2022 | 5.5600 | 5.5800 | 5.4900 | 5.5300 | 5.5300 | 104,300 |
| Mar 08, 2022 | 5.7200 | 5.7500 | 5.5500 | 5.5800 | 5.5800 | 124,900 |
| Mar 07, 2022 | 5.6900 | 5.7400 | 5.6300 | 5.6900 | 5.6900 | 90,400 |
| Mar 04, 2022 | 5.5300 | 5.6800 | 5.5200 | 5.6800 | 5.6800 | 70,700 |
| Mar 03, 2022 | 5.5000 | 5.5500 | 5.5000 | 5.5300 | 5.5300 | 37,100 |
| Mar 02, 2022 | 5.4800 | 5.5400 | 5.4500 | 5.4900 | 5.4900 | 75,000 |
| Mar 01, 2022 | 5.3900 | 5.4800 | 5.3900 | 5.4800 | 5.4800 | 71,300 |
| Feb 28, 2022 | 5.3300 | 5.4000 | 5.3300 | 5.3800 | 5.3800 | 59,600 |
| Feb 25, 2022 | 5.3200 | 5.3700 | 5.3100 | 5.3500 | 5.3500 | 70,600 |
| Feb 24, 2022 | 5.3900 | 5.3900 | 5.2700 | 5.3000 | 5.3000 | 86,000 |
| Feb 23, 2022 | 5.2800 | 5.3500 | 5.2600 | 5.3400 | 5.3400 | 184,900 |
| Feb 22, 2022 | 5.3700 | 5.4200 | 5.2900 | 5.2900 | 5.2900 | 85,000 |
| Feb 18, 2022 | 5.4100 | 5.4200 | 5.3400 | 5.3900 | 5.3900 | 75,300 |
| Feb 17, 2022 | 5.3300 | 5.4200 | 5.3300 | 5.4100 | 5.4100 | 66,400 |
| Feb 16, 2022 | 5.2100 | 5.3400 | 5.2100 | 5.3300 | 5.3300 | 44,500 |
| Feb 15, 2022 | 5.2600 | 5.2600 | 5.2200 | 5.2200 | 5.2200 | 97,300 |
| Feb 14, 2022 | 5.3800 | 5.3800 | 5.2100 | 5.2400 | 5.2400 | 93,700 |
| Feb 11, 2022 | 5.2400 | 5.3700 | 5.2300 | 5.3500 | 5.3500 | 68,400 |
| Feb 10, 2022 | 5.3100 | 5.3500 | 5.2600 | 5.2600 | 5.2600 | 52,300 |
| Feb 10, 2022 | 0.03 Dividend | |||||
| Feb 09, 2022 | 5.3100 | 5.3400 | 5.2700 | 5.3300 | 5.3000 | 49,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
