GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2022 | 5.24 | 5.28 | 5.25 | 5.27 | 5.27 | 15,222 |
| May 25, 2022 | 5.25 | 5.29 | 5.21 | 5.26 | 5.26 | 32,000 |
| May 24, 2022 | 5.22 | 5.28 | 5.19 | 5.26 | 5.26 | 30,600 |
| May 23, 2022 | 5.15 | 5.27 | 5.15 | 5.23 | 5.23 | 44,900 |
| May 20, 2022 | 5.25 | 5.28 | 5.08 | 5.15 | 5.15 | 67,000 |
| May 19, 2022 | 5.06 | 5.21 | 5.06 | 5.18 | 5.18 | 71,800 |
| May 18, 2022 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | 70,900 |
| May 17, 2022 | 5.14 | 5.19 | 5.12 | 5.19 | 5.19 | 50,600 |
| May 16, 2022 | 5.06 | 5.11 | 5.06 | 5.08 | 5.08 | 57,800 |
| May 13, 2022 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | 71,200 |
| May 13, 2022 | 0.03 Dividend | |||||
| May 12, 2022 | 5.06 | 5.28 | 5.02 | 5.10 | 5.07 | 93,300 |
| May 11, 2022 | 5.10 | 5.21 | 5.09 | 5.09 | 5.06 | 46,200 |
| May 10, 2022 | 5.18 | 5.24 | 5.09 | 5.11 | 5.08 | 64,300 |
| May 09, 2022 | 5.40 | 5.40 | 5.17 | 5.18 | 5.15 | 96,400 |
| May 06, 2022 | 5.41 | 5.46 | 5.37 | 5.43 | 5.40 | 66,000 |
| May 05, 2022 | 5.46 | 5.51 | 5.39 | 5.40 | 5.37 | 45,000 |
| May 04, 2022 | 5.41 | 5.48 | 5.41 | 5.47 | 5.44 | 36,000 |
| May 03, 2022 | 5.33 | 5.44 | 5.33 | 5.39 | 5.36 | 35,100 |
| May 02, 2022 | 5.36 | 5.39 | 5.32 | 5.37 | 5.34 | 45,600 |
| Apr 29, 2022 | 5.41 | 5.46 | 5.36 | 5.36 | 5.33 | 50,700 |
| Apr 28, 2022 | 5.36 | 5.46 | 5.35 | 5.42 | 5.39 | 74,100 |
| Apr 27, 2022 | 5.35 | 5.40 | 5.33 | 5.35 | 5.32 | 64,400 |
| Apr 26, 2022 | 5.38 | 5.44 | 5.36 | 5.36 | 5.33 | 52,100 |
| Apr 25, 2022 | 5.48 | 5.48 | 5.34 | 5.42 | 5.39 | 77,300 |
| Apr 22, 2022 | 5.77 | 5.77 | 5.52 | 5.56 | 5.53 | 106,400 |
| Apr 21, 2022 | 5.84 | 5.84 | 5.73 | 5.76 | 5.73 | 65,000 |
| Apr 20, 2022 | 5.78 | 5.82 | 5.78 | 5.80 | 5.77 | 46,000 |
| Apr 19, 2022 | 5.78 | 5.79 | 5.75 | 5.79 | 5.76 | 52,300 |
| Apr 18, 2022 | 5.75 | 5.80 | 5.75 | 5.77 | 5.74 | 39,800 |
| Apr 14, 2022 | 5.72 | 5.77 | 5.72 | 5.73 | 5.70 | 29,100 |
| Apr 13, 2022 | 5.71 | 5.75 | 5.70 | 5.73 | 5.70 | 28,200 |
| Apr 13, 2022 | 0.03 Dividend | |||||
| Apr 12, 2022 | 5.82 | 5.82 | 5.70 | 5.74 | 5.68 | 58,300 |
| Apr 11, 2022 | 5.75 | 5.77 | 5.72 | 5.72 | 5.66 | 41,500 |
| Apr 08, 2022 | 5.70 | 5.75 | 5.70 | 5.74 | 5.68 | 38,800 |
| Apr 07, 2022 | 5.69 | 5.74 | 5.68 | 5.71 | 5.65 | 45,400 |
| Apr 06, 2022 | 5.70 | 5.73 | 5.67 | 5.70 | 5.64 | 62,200 |
| Apr 05, 2022 | 5.73 | 5.75 | 5.69 | 5.70 | 5.64 | 80,200 |
| Apr 04, 2022 | 5.71 | 5.73 | 5.70 | 5.72 | 5.66 | 49,500 |
| Apr 01, 2022 | 5.60 | 5.70 | 5.60 | 5.69 | 5.63 | 88,400 |
| Mar 31, 2022 | 5.61 | 5.71 | 5.59 | 5.59 | 5.53 | 135,000 |
| Mar 30, 2022 | 5.61 | 5.67 | 5.59 | 5.62 | 5.56 | 48,500 |
| Mar 29, 2022 | 5.61 | 5.64 | 5.58 | 5.62 | 5.56 | 53,700 |
| Mar 28, 2022 | 5.75 | 5.75 | 5.64 | 5.66 | 5.60 | 78,800 |
| Mar 25, 2022 | 5.70 | 5.75 | 5.68 | 5.73 | 5.67 | 45,300 |
| Mar 24, 2022 | 5.71 | 5.74 | 5.67 | 5.70 | 5.64 | 70,400 |
| Mar 23, 2022 | 5.72 | 5.74 | 5.68 | 5.72 | 5.66 | 52,100 |
| Mar 22, 2022 | 5.66 | 5.76 | 5.60 | 5.75 | 5.69 | 179,200 |
| Mar 21, 2022 | 5.56 | 5.68 | 5.56 | 5.65 | 5.59 | 53,800 |
| Mar 18, 2022 | 5.56 | 5.64 | 5.56 | 5.56 | 5.50 | 45,600 |
| Mar 17, 2022 | 5.37 | 5.59 | 5.37 | 5.58 | 5.52 | 76,800 |
| Mar 16, 2022 | 5.32 | 5.38 | 5.29 | 5.37 | 5.31 | 72,100 |
| Mar 16, 2022 | 0.03 Dividend | |||||
| Mar 15, 2022 | 5.27 | 5.34 | 5.21 | 5.33 | 5.24 | 98,400 |
| Mar 14, 2022 | 5.50 | 5.53 | 5.27 | 5.29 | 5.20 | 134,100 |
| Mar 11, 2022 | 5.56 | 5.59 | 5.52 | 5.54 | 5.45 | 53,900 |
| Mar 10, 2022 | 5.49 | 5.59 | 5.49 | 5.56 | 5.47 | 85,300 |
| Mar 09, 2022 | 5.56 | 5.58 | 5.49 | 5.53 | 5.44 | 104,300 |
| Mar 08, 2022 | 5.72 | 5.75 | 5.55 | 5.58 | 5.49 | 124,900 |
| Mar 07, 2022 | 5.69 | 5.74 | 5.63 | 5.69 | 5.60 | 90,400 |
| Mar 04, 2022 | 5.53 | 5.68 | 5.52 | 5.68 | 5.59 | 70,700 |
| Mar 03, 2022 | 5.50 | 5.55 | 5.50 | 5.53 | 5.44 | 37,100 |
| Mar 02, 2022 | 5.48 | 5.54 | 5.45 | 5.49 | 5.40 | 75,000 |
| Mar 01, 2022 | 5.39 | 5.48 | 5.39 | 5.48 | 5.39 | 71,300 |
| Feb 28, 2022 | 5.33 | 5.40 | 5.33 | 5.38 | 5.29 | 59,600 |
| Feb 25, 2022 | 5.32 | 5.37 | 5.31 | 5.35 | 5.26 | 70,600 |
| Feb 24, 2022 | 5.39 | 5.39 | 5.27 | 5.30 | 5.21 | 86,000 |
| Feb 23, 2022 | 5.28 | 5.35 | 5.26 | 5.34 | 5.25 | 184,900 |
| Feb 22, 2022 | 5.37 | 5.42 | 5.29 | 5.29 | 5.20 | 85,000 |
| Feb 18, 2022 | 5.41 | 5.42 | 5.34 | 5.39 | 5.30 | 75,300 |
| Feb 17, 2022 | 5.33 | 5.42 | 5.33 | 5.41 | 5.32 | 66,400 |
| Feb 16, 2022 | 5.21 | 5.34 | 5.21 | 5.33 | 5.24 | 44,500 |
| Feb 15, 2022 | 5.26 | 5.26 | 5.22 | 5.22 | 5.13 | 97,300 |
| Feb 14, 2022 | 5.38 | 5.38 | 5.21 | 5.24 | 5.15 | 93,700 |
| Feb 11, 2022 | 5.24 | 5.37 | 5.23 | 5.35 | 5.26 | 68,400 |
| Feb 10, 2022 | 5.31 | 5.35 | 5.26 | 5.26 | 5.17 | 52,300 |
| Feb 10, 2022 | 0.03 Dividend | |||||
| Feb 09, 2022 | 5.31 | 5.34 | 5.27 | 5.33 | 5.21 | 49,800 |
| Feb 08, 2022 | 5.27 | 5.30 | 5.25 | 5.29 | 5.17 | 65,000 |
| Feb 07, 2022 | 5.18 | 5.30 | 5.18 | 5.25 | 5.13 | 56,000 |
| Feb 04, 2022 | 5.19 | 5.22 | 5.17 | 5.20 | 5.08 | 52,400 |
| Feb 03, 2022 | 5.22 | 5.25 | 5.18 | 5.19 | 5.07 | 66,700 |
| Feb 02, 2022 | 5.27 | 5.31 | 5.23 | 5.27 | 5.15 | 70,400 |
| Feb 01, 2022 | 5.17 | 5.28 | 5.17 | 5.24 | 5.12 | 91,600 |
| Jan 31, 2022 | 5.16 | 5.18 | 5.14 | 5.17 | 5.06 | 49,300 |
| Jan 28, 2022 | 5.12 | 5.15 | 5.07 | 5.13 | 5.02 | 86,100 |
| Jan 27, 2022 | 5.13 | 5.16 | 5.10 | 5.14 | 5.03 | 101,100 |
| Jan 26, 2022 | 5.19 | 5.20 | 5.11 | 5.12 | 5.01 | 155,200 |
| Jan 25, 2022 | 5.09 | 5.22 | 5.09 | 5.15 | 5.04 | 218,800 |
| Jan 24, 2022 | 5.11 | 5.19 | 5.06 | 5.13 | 5.02 | 124,200 |
| Jan 21, 2022 | 5.29 | 5.30 | 5.12 | 5.15 | 5.04 | 66,800 |
| Jan 20, 2022 | 5.41 | 5.46 | 5.31 | 5.31 | 5.19 | 77,500 |
| Jan 19, 2022 | 5.34 | 5.46 | 5.34 | 5.39 | 5.27 | 87,600 |
| Jan 18, 2022 | 5.41 | 5.41 | 5.34 | 5.35 | 5.23 | 74,100 |
| Jan 14, 2022 | 5.41 | 5.45 | 5.38 | 5.40 | 5.28 | 56,800 |
| Jan 13, 2022 | 5.45 | 5.49 | 5.44 | 5.44 | 5.32 | 43,500 |
| Jan 13, 2022 | 0.03 Dividend | |||||
| Jan 12, 2022 | 5.48 | 5.50 | 5.46 | 5.47 | 5.32 | 57,100 |
| Jan 11, 2022 | 5.45 | 5.48 | 5.42 | 5.47 | 5.32 | 47,400 |
| *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.
