Canada markets closed

GAMCO Natural Resources, Gold & Income Trust (GNT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.27+0.01 (+0.19%)
At close: 04:00PM EDT
5.35 +0.09 (+1.71%)
After hours: 04:10PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20225.245.285.255.275.2715,222
May 25, 20225.255.295.215.265.2632,000
May 24, 20225.225.285.195.265.2630,600
May 23, 20225.155.275.155.235.2344,900
May 20, 20225.255.285.085.155.1567,000
May 19, 20225.065.215.065.185.1871,800
May 18, 20225.205.205.055.105.1070,900
May 17, 20225.145.195.125.195.1950,600
May 16, 20225.065.115.065.085.0857,800
May 13, 20225.055.104.985.055.0571,200
May 13, 20220.03 Dividend
May 12, 20225.065.285.025.105.0793,300
May 11, 20225.105.215.095.095.0646,200
May 10, 20225.185.245.095.115.0864,300
May 09, 20225.405.405.175.185.1596,400
May 06, 20225.415.465.375.435.4066,000
May 05, 20225.465.515.395.405.3745,000
May 04, 20225.415.485.415.475.4436,000
May 03, 20225.335.445.335.395.3635,100
May 02, 20225.365.395.325.375.3445,600
Apr 29, 20225.415.465.365.365.3350,700
Apr 28, 20225.365.465.355.425.3974,100
Apr 27, 20225.355.405.335.355.3264,400
Apr 26, 20225.385.445.365.365.3352,100
Apr 25, 20225.485.485.345.425.3977,300
Apr 22, 20225.775.775.525.565.53106,400
Apr 21, 20225.845.845.735.765.7365,000
Apr 20, 20225.785.825.785.805.7746,000
Apr 19, 20225.785.795.755.795.7652,300
Apr 18, 20225.755.805.755.775.7439,800
Apr 14, 20225.725.775.725.735.7029,100
Apr 13, 20225.715.755.705.735.7028,200
Apr 13, 20220.03 Dividend
Apr 12, 20225.825.825.705.745.6858,300
Apr 11, 20225.755.775.725.725.6641,500
Apr 08, 20225.705.755.705.745.6838,800
Apr 07, 20225.695.745.685.715.6545,400
Apr 06, 20225.705.735.675.705.6462,200
Apr 05, 20225.735.755.695.705.6480,200
Apr 04, 20225.715.735.705.725.6649,500
Apr 01, 20225.605.705.605.695.6388,400
Mar 31, 20225.615.715.595.595.53135,000
Mar 30, 20225.615.675.595.625.5648,500
Mar 29, 20225.615.645.585.625.5653,700
Mar 28, 20225.755.755.645.665.6078,800
Mar 25, 20225.705.755.685.735.6745,300
Mar 24, 20225.715.745.675.705.6470,400
Mar 23, 20225.725.745.685.725.6652,100
Mar 22, 20225.665.765.605.755.69179,200
Mar 21, 20225.565.685.565.655.5953,800
Mar 18, 20225.565.645.565.565.5045,600
Mar 17, 20225.375.595.375.585.5276,800
Mar 16, 20225.325.385.295.375.3172,100
Mar 16, 20220.03 Dividend
Mar 15, 20225.275.345.215.335.2498,400
Mar 14, 20225.505.535.275.295.20134,100
Mar 11, 20225.565.595.525.545.4553,900
Mar 10, 20225.495.595.495.565.4785,300
Mar 09, 20225.565.585.495.535.44104,300
Mar 08, 20225.725.755.555.585.49124,900
Mar 07, 20225.695.745.635.695.6090,400
Mar 04, 20225.535.685.525.685.5970,700
Mar 03, 20225.505.555.505.535.4437,100
Mar 02, 20225.485.545.455.495.4075,000
Mar 01, 20225.395.485.395.485.3971,300
Feb 28, 20225.335.405.335.385.2959,600
Feb 25, 20225.325.375.315.355.2670,600
Feb 24, 20225.395.395.275.305.2186,000
Feb 23, 20225.285.355.265.345.25184,900
Feb 22, 20225.375.425.295.295.2085,000
Feb 18, 20225.415.425.345.395.3075,300
Feb 17, 20225.335.425.335.415.3266,400
Feb 16, 20225.215.345.215.335.2444,500
Feb 15, 20225.265.265.225.225.1397,300
Feb 14, 20225.385.385.215.245.1593,700
Feb 11, 20225.245.375.235.355.2668,400
Feb 10, 20225.315.355.265.265.1752,300
Feb 10, 20220.03 Dividend
Feb 09, 20225.315.345.275.335.2149,800
Feb 08, 20225.275.305.255.295.1765,000
Feb 07, 20225.185.305.185.255.1356,000
Feb 04, 20225.195.225.175.205.0852,400
Feb 03, 20225.225.255.185.195.0766,700
Feb 02, 20225.275.315.235.275.1570,400
Feb 01, 20225.175.285.175.245.1291,600
Jan 31, 20225.165.185.145.175.0649,300
Jan 28, 20225.125.155.075.135.0286,100
Jan 27, 20225.135.165.105.145.03101,100
Jan 26, 20225.195.205.115.125.01155,200
Jan 25, 20225.095.225.095.155.04218,800
Jan 24, 20225.115.195.065.135.02124,200
Jan 21, 20225.295.305.125.155.0466,800
Jan 20, 20225.415.465.315.315.1977,500
Jan 19, 20225.345.465.345.395.2787,600
Jan 18, 20225.415.415.345.355.2374,100
Jan 14, 20225.415.455.385.405.2856,800
Jan 13, 20225.455.495.445.445.3243,500
Jan 13, 20220.03 Dividend
Jan 12, 20225.485.505.465.475.3257,100
Jan 11, 20225.455.485.425.475.3247,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...