GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.31 | 5.31 | 5.27 | 5.29 | 5.29 | 37,674 |
| Apr 25, 2024 | 5.21 | 5.28 | 5.20 | 5.27 | 5.27 | 45,400 |
| Apr 24, 2024 | 5.22 | 5.24 | 5.22 | 5.22 | 5.22 | 31,100 |
| Apr 23, 2024 | 5.23 | 5.26 | 5.21 | 5.25 | 5.25 | 66,400 |
| Apr 22, 2024 | 5.25 | 5.25 | 5.20 | 5.23 | 5.23 | 74,700 |
| Apr 19, 2024 | 5.26 | 5.30 | 5.26 | 5.27 | 5.27 | 31,600 |
| Apr 18, 2024 | 5.27 | 5.27 | 5.20 | 5.23 | 5.23 | 80,700 |
| Apr 17, 2024 | 5.22 | 5.27 | 5.22 | 5.25 | 5.25 | 56,000 |
| Apr 16, 2024 | 5.23 | 5.24 | 5.19 | 5.19 | 5.19 | 69,500 |
| Apr 15, 2024 | 5.36 | 5.37 | 5.23 | 5.24 | 5.24 | 96,600 |
| Apr 15, 2024 | 0.03 Dividend | |||||
| Apr 12, 2024 | 5.44 | 5.44 | 5.35 | 5.36 | 5.33 | 155,200 |
| Apr 11, 2024 | 5.39 | 5.41 | 5.34 | 5.40 | 5.37 | 45,700 |
| Apr 10, 2024 | 5.39 | 5.39 | 5.35 | 5.39 | 5.36 | 51,200 |
| Apr 09, 2024 | 5.38 | 5.45 | 5.37 | 5.37 | 5.34 | 92,900 |
| Apr 08, 2024 | 5.37 | 5.39 | 5.36 | 5.37 | 5.34 | 33,500 |
| Apr 05, 2024 | 5.33 | 5.39 | 5.32 | 5.37 | 5.34 | 62,100 |
| Apr 04, 2024 | 5.36 | 5.36 | 5.29 | 5.32 | 5.29 | 74,200 |
| Apr 03, 2024 | 5.25 | 5.29 | 5.24 | 5.29 | 5.26 | 88,900 |
| Apr 02, 2024 | 5.23 | 5.25 | 5.09 | 5.25 | 5.22 | 57,900 |
| Apr 01, 2024 | 5.25 | 5.25 | 5.21 | 5.21 | 5.18 | 38,100 |
| Mar 28, 2024 | 5.19 | 5.23 | 5.18 | 5.21 | 5.18 | 32,200 |
| Mar 27, 2024 | 5.10 | 5.18 | 5.10 | 5.18 | 5.15 | 21,700 |
| Mar 26, 2024 | 5.15 | 5.15 | 5.08 | 5.11 | 5.08 | 63,800 |
| Mar 25, 2024 | 5.11 | 5.13 | 5.10 | 5.12 | 5.09 | 11,500 |
| Mar 22, 2024 | 5.12 | 5.12 | 5.09 | 5.10 | 5.07 | 35,200 |
| Mar 21, 2024 | 5.15 | 5.15 | 5.10 | 5.12 | 5.09 | 41,500 |
| Mar 20, 2024 | 5.02 | 5.14 | 5.02 | 5.11 | 5.08 | 51,800 |
| Mar 19, 2024 | 5.02 | 5.08 | 5.02 | 5.04 | 5.01 | 36,300 |
| Mar 18, 2024 | 5.06 | 5.08 | 5.05 | 5.06 | 5.03 | 34,100 |
| Mar 15, 2024 | 5.08 | 5.09 | 5.06 | 5.07 | 5.04 | 23,800 |
| Mar 14, 2024 | 5.09 | 5.09 | 5.05 | 5.07 | 5.04 | 15,300 |
| Mar 13, 2024 | 5.04 | 5.12 | 5.04 | 5.09 | 5.06 | 32,000 |
| Mar 13, 2024 | 0.03 Dividend | |||||
| Mar 12, 2024 | 5.08 | 5.09 | 5.06 | 5.09 | 5.03 | 19,200 |
| Mar 11, 2024 | 5.08 | 5.08 | 5.04 | 5.08 | 5.02 | 21,700 |
| Mar 08, 2024 | 5.05 | 5.09 | 5.04 | 5.05 | 4.99 | 43,800 |
| Mar 07, 2024 | 5.03 | 5.05 | 5.02 | 5.05 | 4.99 | 15,900 |
| Mar 06, 2024 | 5.00 | 5.03 | 5.00 | 5.01 | 4.95 | 35,400 |
| Mar 05, 2024 | 5.00 | 5.02 | 4.99 | 4.99 | 4.93 | 58,800 |
| Mar 04, 2024 | 4.95 | 4.99 | 4.93 | 4.98 | 4.92 | 59,000 |
| Mar 01, 2024 | 4.90 | 4.94 | 4.89 | 4.94 | 4.88 | 43,500 |
| Feb 29, 2024 | 4.86 | 4.89 | 4.84 | 4.87 | 4.81 | 27,400 |
| Feb 28, 2024 | 4.81 | 4.85 | 4.81 | 4.82 | 4.76 | 22,600 |
| Feb 27, 2024 | 4.84 | 4.86 | 4.83 | 4.84 | 4.78 | 28,400 |
| Feb 26, 2024 | 4.86 | 4.87 | 4.83 | 4.84 | 4.78 | 28,500 |
| Feb 23, 2024 | 4.86 | 4.92 | 4.85 | 4.87 | 4.81 | 41,900 |
| Feb 22, 2024 | 4.92 | 4.93 | 4.86 | 4.88 | 4.82 | 69,400 |
| Feb 21, 2024 | 4.89 | 4.91 | 4.86 | 4.89 | 4.83 | 25,200 |
| Feb 20, 2024 | 4.91 | 4.94 | 4.86 | 4.87 | 4.81 | 28,200 |
| Feb 16, 2024 | 4.91 | 4.92 | 4.89 | 4.89 | 4.83 | 43,200 |
| Feb 15, 2024 | 4.84 | 4.95 | 4.84 | 4.89 | 4.83 | 64,700 |
| Feb 14, 2024 | 4.80 | 4.98 | 4.79 | 4.94 | 4.88 | 97,200 |
| Feb 13, 2024 | 4.88 | 4.95 | 4.83 | 4.86 | 4.80 | 94,100 |
| Feb 13, 2024 | 0.03 Dividend | |||||
| Feb 12, 2024 | 4.88 | 4.96 | 4.88 | 4.95 | 4.86 | 58,000 |
| Feb 09, 2024 | 4.88 | 4.92 | 4.88 | 4.88 | 4.79 | 33,200 |
| Feb 08, 2024 | 4.86 | 4.93 | 4.86 | 4.90 | 4.81 | 38,400 |
| Feb 07, 2024 | 4.93 | 4.94 | 4.90 | 4.90 | 4.81 | 29,000 |
| Feb 06, 2024 | 4.93 | 4.97 | 4.91 | 4.92 | 4.83 | 55,900 |
| Feb 05, 2024 | 4.92 | 4.97 | 4.92 | 4.94 | 4.85 | 28,400 |
| Feb 02, 2024 | 5.00 | 5.01 | 4.96 | 4.99 | 4.90 | 21,800 |
| Feb 01, 2024 | 4.96 | 5.02 | 4.96 | 5.01 | 4.92 | 38,000 |
| Jan 31, 2024 | 4.98 | 5.01 | 4.93 | 4.95 | 4.86 | 30,900 |
| Jan 30, 2024 | 4.95 | 5.00 | 4.95 | 4.95 | 4.86 | 23,200 |
| Jan 29, 2024 | 4.99 | 5.07 | 4.93 | 4.97 | 4.88 | 24,200 |
| Jan 26, 2024 | 4.95 | 4.99 | 4.94 | 4.97 | 4.88 | 11,600 |
| Jan 25, 2024 | 4.94 | 5.00 | 4.94 | 4.95 | 4.86 | 18,800 |
| Jan 24, 2024 | 5.02 | 5.15 | 4.93 | 4.95 | 4.86 | 40,600 |
| Jan 23, 2024 | 4.94 | 4.97 | 4.90 | 4.93 | 4.84 | 43,100 |
| Jan 22, 2024 | 4.91 | 4.95 | 4.90 | 4.91 | 4.82 | 30,300 |
| Jan 19, 2024 | 4.95 | 4.97 | 4.93 | 4.94 | 4.85 | 24,700 |
| Jan 18, 2024 | 5.00 | 5.00 | 4.94 | 4.95 | 4.86 | 17,700 |
| Jan 17, 2024 | 4.97 | 5.13 | 4.90 | 4.98 | 4.89 | 27,900 |
| Jan 16, 2024 | 5.23 | 5.24 | 5.03 | 5.04 | 4.95 | 50,100 |
| Jan 16, 2024 | 0.03 Dividend | |||||
| Jan 12, 2024 | 5.16 | 5.17 | 5.11 | 5.13 | 5.01 | 22,000 |
| Jan 11, 2024 | 5.14 | 5.18 | 5.08 | 5.09 | 4.97 | 47,400 |
| Jan 10, 2024 | 5.20 | 5.20 | 5.12 | 5.13 | 5.01 | 40,000 |
| Jan 09, 2024 | 5.20 | 5.23 | 5.14 | 5.14 | 5.02 | 47,600 |
| Jan 08, 2024 | 5.34 | 5.34 | 5.24 | 5.24 | 5.12 | 52,800 |
| Jan 05, 2024 | 5.26 | 5.40 | 5.26 | 5.35 | 5.23 | 123,700 |
| Jan 04, 2024 | 5.25 | 5.34 | 5.20 | 5.33 | 5.21 | 89,500 |
| Jan 03, 2024 | 5.15 | 5.32 | 5.14 | 5.31 | 5.19 | 120,500 |
| Jan 02, 2024 | 5.10 | 5.21 | 5.10 | 5.15 | 5.03 | 74,900 |
| Dec 29, 2023 | 5.18 | 5.20 | 5.14 | 5.14 | 5.02 | 37,700 |
| Dec 28, 2023 | 5.19 | 5.23 | 5.18 | 5.21 | 5.09 | 23,700 |
| Dec 27, 2023 | 5.18 | 5.21 | 5.18 | 5.20 | 5.08 | 8,100 |
| Dec 26, 2023 | 5.22 | 5.22 | 5.16 | 5.21 | 5.09 | 23,000 |
| Dec 22, 2023 | 5.21 | 5.23 | 5.15 | 5.19 | 5.07 | 52,900 |
| Dec 21, 2023 | 5.13 | 5.17 | 5.13 | 5.14 | 5.02 | 33,200 |
| Dec 20, 2023 | 5.18 | 5.19 | 5.13 | 5.13 | 5.01 | 38,700 |
| Dec 19, 2023 | 5.15 | 5.17 | 5.15 | 5.15 | 5.03 | 6,800 |
| Dec 18, 2023 | 5.13 | 5.13 | 5.09 | 5.12 | 5.00 | 18,600 |
| Dec 15, 2023 | 5.14 | 5.17 | 5.06 | 5.07 | 4.95 | 59,300 |
| Dec 14, 2023 | 5.06 | 5.17 | 5.06 | 5.11 | 4.99 | 47,200 |
| Dec 14, 2023 | 0.03 Dividend | |||||
| Dec 13, 2023 | 4.96 | 5.03 | 4.96 | 5.03 | 4.88 | 46,900 |
| Dec 12, 2023 | 4.96 | 4.98 | 4.94 | 4.96 | 4.82 | 17,400 |
| Dec 11, 2023 | 4.94 | 4.99 | 4.94 | 4.97 | 4.83 | 21,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.