Canada markets closed

GAMCO Natural Resources, Gold & Income Trust (GNT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.02+0.04 (+0.80%)
At close: 04:00PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20235.005.044.975.025.0269,600
Mar 23, 20234.985.074.964.984.9836,500
Mar 22, 20234.955.144.954.974.97100,300
Mar 21, 20235.005.014.974.984.9871,300
Mar 20, 20235.015.014.964.994.9937,700
Mar 17, 20234.844.974.844.954.9547,600
Mar 16, 20234.884.884.784.874.8732,500
Mar 16, 20230.03 Dividend
Mar 15, 20234.965.004.914.934.9056,000
Mar 14, 20235.065.064.995.035.0037,300
Mar 13, 20234.985.084.954.954.9256,900
Mar 10, 20235.035.074.935.004.9768,600
Mar 09, 20235.025.095.005.004.9760,800
Mar 08, 20235.015.075.015.035.0017,100
Mar 07, 20235.105.105.005.035.0088,800
Mar 06, 20235.165.205.115.115.0853,200
Mar 03, 20235.125.205.125.165.1322,000
Mar 02, 20235.135.155.115.125.0937,400
Mar 01, 20235.095.175.095.145.1148,100
Feb 28, 20235.035.085.035.075.0415,400
Feb 27, 20235.035.085.015.055.0223,100
Feb 24, 20235.015.025.005.014.9818,800
Feb 23, 20235.035.065.015.055.0226,100
Feb 22, 20235.075.135.025.024.9936,300
Feb 21, 20235.055.105.055.095.0648,700
Feb 17, 20235.095.095.045.055.0266,000
Feb 16, 20235.095.195.095.105.0751,600
Feb 15, 20235.145.145.125.135.1059,100
Feb 14, 20235.135.185.095.145.1187,600
Feb 13, 20235.175.175.075.165.1345,800
Feb 10, 20235.105.215.105.165.1361,700
Feb 10, 20230.03 Dividend
Feb 09, 20235.265.285.155.155.0967,200
Feb 08, 20235.245.265.195.195.1335,000
Feb 07, 20235.175.265.175.265.2062,400
Feb 06, 20235.225.255.165.165.1074,200
Feb 03, 20235.225.305.225.255.1957,500
Feb 02, 20235.345.345.255.265.2064,600
Feb 01, 20235.305.355.285.335.2765,800
Jan 31, 20235.265.325.265.305.2429,500
Jan 30, 20235.265.325.265.285.2281,000
Jan 27, 20235.295.345.275.275.2175,900
Jan 26, 20235.285.325.285.325.2647,700
Jan 25, 20235.305.325.265.305.2458,800
Jan 24, 20235.305.405.285.305.2480,700
Jan 23, 20235.275.335.245.295.23113,500
Jan 20, 20235.245.315.245.315.2558,800
Jan 19, 20235.195.275.195.235.1773,800
Jan 18, 20235.225.325.215.215.1570,900
Jan 17, 20235.225.265.215.225.1665,000
Jan 13, 20235.295.305.235.265.2098,200
Jan 13, 20230.03 Dividend
Jan 12, 20235.305.385.305.315.2269,400
Jan 11, 20235.335.365.295.295.2045,600
Jan 10, 20235.295.345.295.325.2349,400
Jan 09, 20235.405.405.275.295.2066,400
Jan 06, 20235.255.395.235.375.2865,500
Jan 05, 20235.205.235.145.225.1350,300
Jan 04, 20235.205.205.155.195.1051,600
Jan 03, 20235.135.195.115.185.0955,500
Dec 30, 20225.035.135.035.125.0341,300
Dec 29, 20225.035.115.035.064.9751,000
Dec 28, 20225.035.085.035.034.9459,900
Dec 27, 20225.015.185.015.084.9975,100
Dec 23, 20225.005.175.005.024.9355,100
Dec 22, 20225.065.064.985.004.9152,000
Dec 21, 20225.115.125.055.084.9931,400
Dec 20, 20225.035.105.025.084.9956,100
Dec 19, 20225.035.085.015.014.9239,900
Dec 16, 20225.065.085.035.054.9635,000
Dec 15, 20225.085.085.005.084.9986,100
Dec 14, 20225.135.135.045.125.0323,700
Dec 13, 20225.065.195.065.125.03170,200
Dec 12, 20225.055.054.965.024.93104,900
Dec 09, 20225.065.135.035.034.94143,400
Dec 08, 20225.135.155.075.084.9944,300
Dec 08, 20220.03 Dividend
Dec 07, 20224.995.144.995.135.0199,000
Dec 06, 20224.965.114.965.004.8895,700
Dec 05, 20225.095.114.974.984.8675,000
Dec 02, 20225.075.115.025.074.9550,400
Dec 01, 20225.005.135.005.125.00111,300
Nov 30, 20224.985.014.954.984.8686,600
Nov 29, 20224.864.964.854.954.84184,800
Nov 28, 20224.894.904.834.854.7447,500
Nov 25, 20224.874.934.874.924.817,700
Nov 23, 20224.894.914.844.904.7948,700
Nov 22, 20224.884.894.864.894.7877,300
Nov 21, 20224.804.834.744.834.7289,300
Nov 18, 20224.804.804.774.804.6921,900
Nov 17, 20224.764.804.764.784.6736,100
Nov 16, 20224.784.824.764.804.6970,200
Nov 15, 20224.774.854.774.794.6870,700
Nov 14, 20224.724.804.724.734.6283,300
Nov 14, 20220.03 Dividend
Nov 11, 20224.784.804.734.794.65102,200
Nov 10, 20224.714.784.674.714.5767,400
Nov 09, 20224.654.654.564.594.4660,300
Nov 08, 20224.574.714.554.654.51100,300
Nov 07, 20224.604.604.564.574.4458,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...