GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 5.00 | 5.04 | 4.97 | 5.02 | 5.02 | 69,600 |
| Mar 23, 2023 | 4.98 | 5.07 | 4.96 | 4.98 | 4.98 | 36,500 |
| Mar 22, 2023 | 4.95 | 5.14 | 4.95 | 4.97 | 4.97 | 100,300 |
| Mar 21, 2023 | 5.00 | 5.01 | 4.97 | 4.98 | 4.98 | 71,300 |
| Mar 20, 2023 | 5.01 | 5.01 | 4.96 | 4.99 | 4.99 | 37,700 |
| Mar 17, 2023 | 4.84 | 4.97 | 4.84 | 4.95 | 4.95 | 47,600 |
| Mar 16, 2023 | 4.88 | 4.88 | 4.78 | 4.87 | 4.87 | 32,500 |
| Mar 16, 2023 | 0.03 Dividend | |||||
| Mar 15, 2023 | 4.96 | 5.00 | 4.91 | 4.93 | 4.90 | 56,000 |
| Mar 14, 2023 | 5.06 | 5.06 | 4.99 | 5.03 | 5.00 | 37,300 |
| Mar 13, 2023 | 4.98 | 5.08 | 4.95 | 4.95 | 4.92 | 56,900 |
| Mar 10, 2023 | 5.03 | 5.07 | 4.93 | 5.00 | 4.97 | 68,600 |
| Mar 09, 2023 | 5.02 | 5.09 | 5.00 | 5.00 | 4.97 | 60,800 |
| Mar 08, 2023 | 5.01 | 5.07 | 5.01 | 5.03 | 5.00 | 17,100 |
| Mar 07, 2023 | 5.10 | 5.10 | 5.00 | 5.03 | 5.00 | 88,800 |
| Mar 06, 2023 | 5.16 | 5.20 | 5.11 | 5.11 | 5.08 | 53,200 |
| Mar 03, 2023 | 5.12 | 5.20 | 5.12 | 5.16 | 5.13 | 22,000 |
| Mar 02, 2023 | 5.13 | 5.15 | 5.11 | 5.12 | 5.09 | 37,400 |
| Mar 01, 2023 | 5.09 | 5.17 | 5.09 | 5.14 | 5.11 | 48,100 |
| Feb 28, 2023 | 5.03 | 5.08 | 5.03 | 5.07 | 5.04 | 15,400 |
| Feb 27, 2023 | 5.03 | 5.08 | 5.01 | 5.05 | 5.02 | 23,100 |
| Feb 24, 2023 | 5.01 | 5.02 | 5.00 | 5.01 | 4.98 | 18,800 |
| Feb 23, 2023 | 5.03 | 5.06 | 5.01 | 5.05 | 5.02 | 26,100 |
| Feb 22, 2023 | 5.07 | 5.13 | 5.02 | 5.02 | 4.99 | 36,300 |
| Feb 21, 2023 | 5.05 | 5.10 | 5.05 | 5.09 | 5.06 | 48,700 |
| Feb 17, 2023 | 5.09 | 5.09 | 5.04 | 5.05 | 5.02 | 66,000 |
| Feb 16, 2023 | 5.09 | 5.19 | 5.09 | 5.10 | 5.07 | 51,600 |
| Feb 15, 2023 | 5.14 | 5.14 | 5.12 | 5.13 | 5.10 | 59,100 |
| Feb 14, 2023 | 5.13 | 5.18 | 5.09 | 5.14 | 5.11 | 87,600 |
| Feb 13, 2023 | 5.17 | 5.17 | 5.07 | 5.16 | 5.13 | 45,800 |
| Feb 10, 2023 | 5.10 | 5.21 | 5.10 | 5.16 | 5.13 | 61,700 |
| Feb 10, 2023 | 0.03 Dividend | |||||
| Feb 09, 2023 | 5.26 | 5.28 | 5.15 | 5.15 | 5.09 | 67,200 |
| Feb 08, 2023 | 5.24 | 5.26 | 5.19 | 5.19 | 5.13 | 35,000 |
| Feb 07, 2023 | 5.17 | 5.26 | 5.17 | 5.26 | 5.20 | 62,400 |
| Feb 06, 2023 | 5.22 | 5.25 | 5.16 | 5.16 | 5.10 | 74,200 |
| Feb 03, 2023 | 5.22 | 5.30 | 5.22 | 5.25 | 5.19 | 57,500 |
| Feb 02, 2023 | 5.34 | 5.34 | 5.25 | 5.26 | 5.20 | 64,600 |
| Feb 01, 2023 | 5.30 | 5.35 | 5.28 | 5.33 | 5.27 | 65,800 |
| Jan 31, 2023 | 5.26 | 5.32 | 5.26 | 5.30 | 5.24 | 29,500 |
| Jan 30, 2023 | 5.26 | 5.32 | 5.26 | 5.28 | 5.22 | 81,000 |
| Jan 27, 2023 | 5.29 | 5.34 | 5.27 | 5.27 | 5.21 | 75,900 |
| Jan 26, 2023 | 5.28 | 5.32 | 5.28 | 5.32 | 5.26 | 47,700 |
| Jan 25, 2023 | 5.30 | 5.32 | 5.26 | 5.30 | 5.24 | 58,800 |
| Jan 24, 2023 | 5.30 | 5.40 | 5.28 | 5.30 | 5.24 | 80,700 |
| Jan 23, 2023 | 5.27 | 5.33 | 5.24 | 5.29 | 5.23 | 113,500 |
| Jan 20, 2023 | 5.24 | 5.31 | 5.24 | 5.31 | 5.25 | 58,800 |
| Jan 19, 2023 | 5.19 | 5.27 | 5.19 | 5.23 | 5.17 | 73,800 |
| Jan 18, 2023 | 5.22 | 5.32 | 5.21 | 5.21 | 5.15 | 70,900 |
| Jan 17, 2023 | 5.22 | 5.26 | 5.21 | 5.22 | 5.16 | 65,000 |
| Jan 13, 2023 | 5.29 | 5.30 | 5.23 | 5.26 | 5.20 | 98,200 |
| Jan 13, 2023 | 0.03 Dividend | |||||
| Jan 12, 2023 | 5.30 | 5.38 | 5.30 | 5.31 | 5.22 | 69,400 |
| Jan 11, 2023 | 5.33 | 5.36 | 5.29 | 5.29 | 5.20 | 45,600 |
| Jan 10, 2023 | 5.29 | 5.34 | 5.29 | 5.32 | 5.23 | 49,400 |
| Jan 09, 2023 | 5.40 | 5.40 | 5.27 | 5.29 | 5.20 | 66,400 |
| Jan 06, 2023 | 5.25 | 5.39 | 5.23 | 5.37 | 5.28 | 65,500 |
| Jan 05, 2023 | 5.20 | 5.23 | 5.14 | 5.22 | 5.13 | 50,300 |
| Jan 04, 2023 | 5.20 | 5.20 | 5.15 | 5.19 | 5.10 | 51,600 |
| Jan 03, 2023 | 5.13 | 5.19 | 5.11 | 5.18 | 5.09 | 55,500 |
| Dec 30, 2022 | 5.03 | 5.13 | 5.03 | 5.12 | 5.03 | 41,300 |
| Dec 29, 2022 | 5.03 | 5.11 | 5.03 | 5.06 | 4.97 | 51,000 |
| Dec 28, 2022 | 5.03 | 5.08 | 5.03 | 5.03 | 4.94 | 59,900 |
| Dec 27, 2022 | 5.01 | 5.18 | 5.01 | 5.08 | 4.99 | 75,100 |
| Dec 23, 2022 | 5.00 | 5.17 | 5.00 | 5.02 | 4.93 | 55,100 |
| Dec 22, 2022 | 5.06 | 5.06 | 4.98 | 5.00 | 4.91 | 52,000 |
| Dec 21, 2022 | 5.11 | 5.12 | 5.05 | 5.08 | 4.99 | 31,400 |
| Dec 20, 2022 | 5.03 | 5.10 | 5.02 | 5.08 | 4.99 | 56,100 |
| Dec 19, 2022 | 5.03 | 5.08 | 5.01 | 5.01 | 4.92 | 39,900 |
| Dec 16, 2022 | 5.06 | 5.08 | 5.03 | 5.05 | 4.96 | 35,000 |
| Dec 15, 2022 | 5.08 | 5.08 | 5.00 | 5.08 | 4.99 | 86,100 |
| Dec 14, 2022 | 5.13 | 5.13 | 5.04 | 5.12 | 5.03 | 23,700 |
| Dec 13, 2022 | 5.06 | 5.19 | 5.06 | 5.12 | 5.03 | 170,200 |
| Dec 12, 2022 | 5.05 | 5.05 | 4.96 | 5.02 | 4.93 | 104,900 |
| Dec 09, 2022 | 5.06 | 5.13 | 5.03 | 5.03 | 4.94 | 143,400 |
| Dec 08, 2022 | 5.13 | 5.15 | 5.07 | 5.08 | 4.99 | 44,300 |
| Dec 08, 2022 | 0.03 Dividend | |||||
| Dec 07, 2022 | 4.99 | 5.14 | 4.99 | 5.13 | 5.01 | 99,000 |
| Dec 06, 2022 | 4.96 | 5.11 | 4.96 | 5.00 | 4.88 | 95,700 |
| Dec 05, 2022 | 5.09 | 5.11 | 4.97 | 4.98 | 4.86 | 75,000 |
| Dec 02, 2022 | 5.07 | 5.11 | 5.02 | 5.07 | 4.95 | 50,400 |
| Dec 01, 2022 | 5.00 | 5.13 | 5.00 | 5.12 | 5.00 | 111,300 |
| Nov 30, 2022 | 4.98 | 5.01 | 4.95 | 4.98 | 4.86 | 86,600 |
| Nov 29, 2022 | 4.86 | 4.96 | 4.85 | 4.95 | 4.84 | 184,800 |
| Nov 28, 2022 | 4.89 | 4.90 | 4.83 | 4.85 | 4.74 | 47,500 |
| Nov 25, 2022 | 4.87 | 4.93 | 4.87 | 4.92 | 4.81 | 7,700 |
| Nov 23, 2022 | 4.89 | 4.91 | 4.84 | 4.90 | 4.79 | 48,700 |
| Nov 22, 2022 | 4.88 | 4.89 | 4.86 | 4.89 | 4.78 | 77,300 |
| Nov 21, 2022 | 4.80 | 4.83 | 4.74 | 4.83 | 4.72 | 89,300 |
| Nov 18, 2022 | 4.80 | 4.80 | 4.77 | 4.80 | 4.69 | 21,900 |
| Nov 17, 2022 | 4.76 | 4.80 | 4.76 | 4.78 | 4.67 | 36,100 |
| Nov 16, 2022 | 4.78 | 4.82 | 4.76 | 4.80 | 4.69 | 70,200 |
| Nov 15, 2022 | 4.77 | 4.85 | 4.77 | 4.79 | 4.68 | 70,700 |
| Nov 14, 2022 | 4.72 | 4.80 | 4.72 | 4.73 | 4.62 | 83,300 |
| Nov 14, 2022 | 0.03 Dividend | |||||
| Nov 11, 2022 | 4.78 | 4.80 | 4.73 | 4.79 | 4.65 | 102,200 |
| Nov 10, 2022 | 4.71 | 4.78 | 4.67 | 4.71 | 4.57 | 67,400 |
| Nov 09, 2022 | 4.65 | 4.65 | 4.56 | 4.59 | 4.46 | 60,300 |
| Nov 08, 2022 | 4.57 | 4.71 | 4.55 | 4.65 | 4.51 | 100,300 |
| Nov 07, 2022 | 4.60 | 4.60 | 4.56 | 4.57 | 4.44 | 58,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
