Canada markets close in 3 hours 56 minutes

GAMCO Natural Resources, Gold & Income Trust (GNT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.9350-0.1050 (-2.08%)
As of 12:01PM EST. Market open.
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20235.02005.03004.90004.93504.935039,608
Dec 04, 20235.03005.07005.03005.04005.040025,800
Dec 01, 20235.02005.08005.02005.07005.070053,200
Nov 30, 20235.03005.07005.00005.05005.050032,800
Nov 29, 20235.04005.04005.00005.01005.010054,500
Nov 28, 20234.91005.03004.91005.02005.020098,300
Nov 27, 20234.94004.94004.88004.91004.910023,900
Nov 24, 20234.88004.90004.87004.89004.890017,000
Nov 22, 20234.87004.90004.83004.85004.850045,000
Nov 21, 20234.82004.88004.82004.84004.840074,900
Nov 20, 20234.82004.85004.81004.82004.820025,300
Nov 17, 20234.82004.84004.81004.81004.810020,100
Nov 16, 20234.83004.86004.81004.81004.810043,600
Nov 15, 20234.90004.90004.80004.84004.840060,800
Nov 14, 20234.71004.89004.71004.87004.870076,700
Nov 14, 20230.03 Dividend
Nov 13, 20234.67004.73004.67004.68004.650031,900
Nov 10, 20234.69004.72004.69004.70004.669953,100
Nov 09, 20234.70004.78004.68004.68004.650090,300
Nov 08, 20234.71004.74004.70004.70004.669920,400
Nov 07, 20234.74004.79004.69004.72004.6897127,100
Nov 06, 20234.81004.81004.75004.75004.719635,000
Nov 03, 20234.71004.85004.71004.78004.749495,200
Nov 02, 20234.62004.71004.62004.71004.679851,800
Nov 01, 20234.59004.68004.59004.60004.570538,100
Oct 31, 20234.61004.68004.60004.60004.570543,400
Oct 30, 20234.79004.79004.60004.64004.610393,600
Oct 27, 20234.70004.78004.70004.70004.669953,400
Oct 26, 20234.75004.78004.70004.70004.669958,900
Oct 25, 20234.83004.89004.77004.77004.739429,600
Oct 24, 20234.87004.89004.81004.84004.809039,300
Oct 23, 20234.87004.91004.78004.83004.799043,500
Oct 20, 20234.91004.96004.88004.90004.868618,300
Oct 19, 20234.97004.98004.88004.90004.868614,600
Oct 18, 20234.99005.00004.94004.97004.938127,300
Oct 17, 20234.90004.97004.90004.96004.928216,600
Oct 16, 20234.98004.98004.94004.95004.918314,000
Oct 16, 20230.03 Dividend
Oct 13, 20234.95004.99004.90004.99004.928249,800
Oct 12, 20234.90005.00004.90004.91004.849214,800
Oct 11, 20234.88004.93004.88004.93004.868918,800
Oct 10, 20234.80004.89004.80004.85004.789923,000
Oct 09, 20234.80004.84004.79004.81004.750415,000
Oct 06, 20234.69004.75004.69004.75004.691210,400
Oct 05, 20234.67004.71004.66004.66004.602327,300
Oct 04, 20234.76004.76004.64004.70004.641852,700
Oct 03, 20234.81004.82004.60004.74004.681346,600
Oct 02, 20234.94004.94004.85004.85004.789940,400
Sept 29, 20234.95004.98004.94004.94004.878825,400
Sept 28, 20234.92004.98004.91004.94004.878826,000
Sept 27, 20234.91005.02004.88005.02004.957845,800
Sept 26, 20234.97005.00004.89004.89004.829430,600
Sept 25, 20234.98005.01004.96005.00004.938114,800
Sept 22, 20235.05005.05004.96004.99004.928256,900
Sept 21, 20235.00005.02004.95004.96004.898633,800
Sept 20, 20235.05005.07005.00005.00004.938129,100
Sept 19, 20235.00005.03005.00005.02004.957822,900
Sept 18, 20235.00005.03004.99004.99004.928231,300
Sept 15, 20234.99005.07004.99005.00004.938133,100
Sept 14, 20234.97005.02004.97005.00004.938135,000
Sept 14, 20230.03 Dividend
Sept 13, 20235.01005.05004.98004.98004.888724,200
Sept 12, 20235.07005.13005.01005.01004.918259,200
Sept 11, 20235.04005.13005.04005.10005.006539,900
Sept 08, 20235.04005.07005.03005.03004.937826,600
Sept 07, 20235.07005.07005.03005.04004.947641,400
Sept 06, 20235.05005.11005.05005.07004.977140,700
Sept 05, 20235.10005.12005.09005.10005.006545,400
Sept 01, 20235.12005.20005.11005.11005.016320,300
Aug 31, 20235.17005.20005.12005.12005.026118,200
Aug 30, 20235.19005.24005.13005.15005.055637,800
Aug 29, 20235.09005.17005.08005.17005.075223,600
Aug 28, 20235.05005.14005.05005.06004.967231,700
Aug 25, 20235.03005.12005.02005.07004.977136,000
Aug 24, 20235.19005.21005.01005.01004.918240,200
Aug 23, 20235.10005.23005.10005.19005.094941,200
Aug 22, 20235.07005.09005.06005.07004.977130,300
Aug 21, 20235.05005.06005.01005.05004.95746,700
Aug 18, 20235.01005.04005.01005.01004.918210,400
Aug 17, 20235.09005.09005.02005.03004.937812,300
Aug 16, 20235.11005.13005.05005.05004.957469,400
Aug 16, 20230.03 Dividend
Aug 15, 20235.19005.23005.16005.16005.036054,900
Aug 14, 20235.28005.28005.21005.22005.094514,800
Aug 11, 20235.18005.27005.18005.20005.075014,300
Aug 10, 20235.21005.26005.20005.21005.084729,900
Aug 09, 20235.16005.20005.16005.18005.05558,900
Aug 08, 20235.12005.15005.12005.15005.026215,400
Aug 07, 20235.15005.16005.14005.14005.016429,700
Aug 04, 20235.11005.18005.11005.17005.045763,800
Aug 03, 20235.04005.13005.04005.12004.996946,900
Aug 02, 20235.16005.16005.08005.08004.957936,300
Aug 01, 20235.28005.29005.19005.19005.065233,700
Jul 31, 20235.17005.29005.17005.29005.162850,900
Jul 28, 20235.18005.21005.16005.18005.055532,200
Jul 27, 20235.25005.25005.17005.17005.045738,100
Jul 26, 20235.22005.28005.20005.26005.133571,300
Jul 25, 20235.25005.29005.21005.29005.162848,800
Jul 24, 20235.23005.27005.18005.20005.075024,000
Jul 21, 20235.12005.19005.12005.18005.055521,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...