Canada markets open in 1 hour 34 minutes

GAMCO Natural Resources, Gold & Income Trust (GNT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.31+0.01 (+0.19%)
At close: 04:00PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20245.305.325.285.315.3147,500
Jun 17, 20245.325.355.295.305.3028,700
Jun 14, 20245.405.445.315.315.3153,300
Jun 13, 20245.455.455.425.435.434,600
Jun 13, 20240.03 Dividend
Jun 12, 20245.595.595.485.485.4556,400
Jun 11, 20245.475.495.465.495.4626,600
Jun 10, 20245.525.525.455.505.4735,500
Jun 07, 20245.485.555.465.525.4977,000
Jun 06, 20245.485.555.465.525.4961,400
Jun 05, 20245.445.495.435.475.44149,100
Jun 04, 20245.495.495.425.435.4029,800
Jun 03, 20245.475.495.475.495.4622,600
May 31, 20245.525.535.445.465.4328,700
May 30, 20245.445.505.445.495.4655,900
May 29, 20245.475.475.405.405.3748,400
May 28, 20245.465.495.465.485.4546,800
May 24, 20245.415.475.395.415.3836,200
May 23, 20245.505.505.405.415.3829,300
May 22, 20245.455.485.435.445.4180,400
May 21, 20245.475.505.455.475.4452,000
May 20, 20245.535.535.465.485.45121,100
May 17, 20245.445.515.435.495.4668,000
May 16, 20245.405.435.395.395.3625,900
May 15, 20245.425.445.345.435.4054,100
May 14, 20245.405.445.405.445.4132,700
May 13, 20245.435.435.375.375.3445,000
May 10, 20245.405.415.395.415.3835,200
May 09, 20245.375.435.365.415.3842,400
May 08, 20245.355.355.335.345.3114,700
May 07, 20245.315.355.305.305.2728,200
May 06, 20245.285.325.275.315.2831,400
May 03, 20245.305.305.265.275.2423,800
May 02, 20245.255.295.245.265.2325,500
May 01, 20245.205.295.205.265.2361,400
Apr 30, 20245.245.255.195.195.1635,400
Apr 29, 20245.265.315.265.285.2528,000
Apr 26, 20245.315.315.275.295.2654,500
Apr 25, 20245.215.285.205.275.2445,400
Apr 24, 20245.225.245.225.225.1931,100
Apr 23, 20245.235.265.215.255.2266,400
Apr 22, 20245.255.255.205.235.2074,700
Apr 19, 20245.265.305.265.275.2431,600
Apr 18, 20245.275.275.205.235.2080,700
Apr 17, 20245.225.275.225.255.2256,000
Apr 16, 20245.235.245.195.195.1669,500
Apr 15, 20245.365.375.235.245.2196,600
Apr 15, 20240.03 Dividend
Apr 12, 20245.445.445.355.365.30155,200
Apr 11, 20245.395.415.345.405.3445,700
Apr 10, 20245.395.395.355.395.3351,200
Apr 09, 20245.385.455.375.375.3192,900
Apr 08, 20245.375.395.365.375.3133,500
Apr 05, 20245.335.395.325.375.3162,100
Apr 04, 20245.365.365.295.325.2674,200
Apr 03, 20245.255.295.245.295.2388,900
Apr 02, 20245.235.255.095.255.1957,900
Apr 01, 20245.255.255.215.215.1538,100
Mar 28, 20245.195.235.185.215.1532,200
Mar 27, 20245.105.185.105.185.1221,700
Mar 26, 20245.155.155.085.115.0563,800
Mar 25, 20245.115.135.105.125.0611,500
Mar 22, 20245.125.125.095.105.0435,200
Mar 21, 20245.155.155.105.125.0641,500
Mar 20, 20245.025.145.025.115.0551,800
Mar 19, 20245.025.085.025.044.9836,300
Mar 18, 20245.065.085.055.065.0034,100
Mar 15, 20245.085.095.065.075.0123,800
Mar 14, 20245.095.095.055.075.0115,300
Mar 13, 20245.045.125.045.095.0332,000
Mar 13, 20240.03 Dividend
Mar 12, 20245.085.095.065.095.0019,200
Mar 11, 20245.085.085.045.084.9921,700
Mar 08, 20245.055.095.045.054.9643,800
Mar 07, 20245.035.055.025.054.9615,900
Mar 06, 20245.005.035.005.014.9335,400
Mar 05, 20245.005.024.994.994.9158,800
Mar 04, 20244.954.994.934.984.9059,000
Mar 01, 20244.904.944.894.944.8643,500
Feb 29, 20244.864.894.844.874.7927,400
Feb 28, 20244.814.854.814.824.7422,600
Feb 27, 20244.844.864.834.844.7628,400
Feb 26, 20244.864.874.834.844.7628,500
Feb 23, 20244.864.924.854.874.7941,900
Feb 22, 20244.924.934.864.884.8069,400
Feb 21, 20244.894.914.864.894.8125,200
Feb 20, 20244.914.944.864.874.7928,200
Feb 16, 20244.914.924.894.894.8143,200
Feb 15, 20244.844.954.844.894.8164,700
Feb 14, 20244.804.984.794.944.8697,200
Feb 13, 20244.884.954.834.864.7894,100
Feb 13, 20240.03 Dividend
Feb 12, 20244.884.964.884.954.8458,000
Feb 09, 20244.884.924.884.884.7733,200
Feb 08, 20244.864.934.864.904.7938,400
Feb 07, 20244.934.944.904.904.7929,000
Feb 06, 20244.934.974.914.924.8155,900
Feb 05, 20244.924.974.924.944.8328,400
Feb 02, 20245.005.014.964.994.8821,800
Feb 01, 20244.965.024.965.014.9038,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...