NYSE - Delayed Quote USD

GAMCO Natural Resources, Gold & Income Trust (GNT-PA)

21.81 +0.02 (+0.09%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 21.85 21.85 21.56 21.81 21.81 1,447
Apr 24, 2024 21.79 21.79 21.79 21.79 21.79 582
Apr 23, 2024 21.67 21.98 21.67 21.81 21.81 1,926
Apr 22, 2024 21.73 21.73 21.64 21.70 21.70 707
Apr 19, 2024 21.66 21.74 21.66 21.74 21.74 2,187
Apr 18, 2024 21.91 21.93 21.76 21.76 21.76 1,256
Apr 17, 2024 21.84 21.84 21.84 21.84 21.84 -
Apr 16, 2024 21.71 21.84 21.62 21.84 21.84 8,211
Apr 15, 2024 22.01 22.01 21.82 21.82 21.82 1,247
Apr 12, 2024 22.12 22.12 22.06 22.06 22.06 580
Apr 11, 2024 22.18 22.18 22.02 22.12 22.12 16,252
Apr 10, 2024 22.39 22.40 22.16 22.16 22.16 10,456
Apr 9, 2024 22.50 22.50 22.50 22.50 22.50 400
Apr 8, 2024 22.59 22.59 22.59 22.59 22.59 -
Apr 5, 2024 22.60 22.60 22.50 22.59 22.59 615
Apr 4, 2024 22.52 22.52 22.50 22.50 22.50 492
Apr 3, 2024 22.59 22.59 22.59 22.59 22.59 -
Apr 2, 2024 22.59 22.59 22.59 22.59 22.59 -
Apr 1, 2024 22.59 22.59 22.59 22.59 22.59 1,105
Mar 28, 2024 22.82 22.82 22.82 22.82 22.82 895
Mar 27, 2024 22.55 22.55 22.55 22.55 22.55 808
Mar 26, 2024 22.57 22.58 22.55 22.55 22.55 1,384
Mar 25, 2024 22.64 22.64 22.64 22.64 22.64 274
Mar 22, 2024 22.59 22.59 22.59 22.59 22.59 -
Mar 21, 2024 22.42 22.59 22.42 22.59 22.59 1,630
Mar 20, 2024 22.29 22.37 22.29 22.33 22.33 1,605
Mar 19, 2024 22.22 22.22 22.22 22.22 22.22 215
Mar 18, 2024 0.33 Dividend
Mar 18, 2024 22.22 22.22 22.15 22.18 22.18 2,342
Mar 15, 2024 22.60 22.60 22.57 22.58 22.25 1,529
Mar 14, 2024 22.61 22.68 22.61 22.63 22.31 2,242
Mar 13, 2024 22.60 22.62 22.60 22.62 22.29 1,120
Mar 12, 2024 22.58 22.61 22.54 22.61 22.28 3,557
Mar 11, 2024 22.60 22.64 22.56 22.58 22.25 20,089
Mar 8, 2024 22.71 22.73 22.56 22.60 22.27 26,895
Mar 7, 2024 22.73 22.75 22.65 22.65 22.32 1,188
Mar 6, 2024 22.56 22.56 22.56 22.56 22.24 350
Mar 5, 2024 22.58 22.64 22.54 22.55 22.23 15,951
Mar 4, 2024 22.70 22.70 22.54 22.58 22.25 1,877
Mar 1, 2024 22.64 22.64 22.64 22.64 22.31 -
Feb 29, 2024 22.64 22.64 22.64 22.64 22.31 -
Feb 28, 2024 22.64 22.64 22.64 22.64 22.31 -
Feb 27, 2024 22.64 22.64 22.64 22.64 22.31 200
Feb 26, 2024 22.65 22.65 22.64 22.64 22.31 442
Feb 23, 2024 22.73 22.73 22.64 22.64 22.31 1,999
Feb 22, 2024 22.64 22.66 22.64 22.66 22.33 6,403
Feb 21, 2024 22.65 22.72 22.64 22.64 22.31 5,287
Feb 20, 2024 22.68 22.82 22.65 22.82 22.49 2,000
Feb 16, 2024 22.66 22.66 22.64 22.65 22.33 906
Feb 15, 2024 22.65 22.69 22.64 22.64 22.31 5,718
Feb 14, 2024 22.67 22.67 22.64 22.64 22.31 11,640
Feb 13, 2024 22.68 22.68 22.64 22.66 22.33 2,398
Feb 12, 2024 22.70 22.70 22.70 22.70 22.37 -
Feb 9, 2024 22.73 22.73 22.70 22.70 22.37 429
Feb 8, 2024 22.76 22.79 22.65 22.65 22.32 4,222
Feb 7, 2024 22.85 22.85 22.85 22.85 22.52 -
Feb 6, 2024 22.85 22.85 22.85 22.85 22.52 233
Feb 5, 2024 22.80 22.88 22.70 22.70 22.37 1,405
Feb 2, 2024 22.70 22.77 22.70 22.70 22.37 1,494
Feb 1, 2024 22.71 22.88 22.70 22.70 22.37 1,554
Jan 31, 2024 22.80 22.90 22.80 22.80 22.47 3,426
Jan 30, 2024 22.90 22.90 22.80 22.80 22.47 1,981
Jan 29, 2024 22.80 22.85 22.80 22.80 22.47 2,151
Jan 26, 2024 22.85 22.85 22.79 22.79 22.46 465
Jan 25, 2024 22.80 22.94 22.78 22.94 22.61 3,270
Jan 24, 2024 22.81 22.81 22.81 22.81 22.48 500
Jan 23, 2024 22.76 22.82 22.76 22.78 22.45 553
Jan 22, 2024 22.65 22.74 22.65 22.74 22.41 1,425
Jan 19, 2024 22.61 22.64 22.61 22.64 22.32 465
Jan 18, 2024 22.49 22.63 22.49 22.55 22.23 1,823
Jan 17, 2024 22.61 22.66 22.61 22.61 22.29 4,950
Jan 16, 2024 22.50 22.65 22.50 22.63 22.30 15,694
Jan 12, 2024 22.42 22.42 22.40 22.40 22.07 466
Jan 11, 2024 22.36 22.55 22.36 22.53 22.20 1,345
Jan 10, 2024 22.57 22.57 22.41 22.41 22.09 451
Jan 9, 2024 22.45 22.49 22.45 22.49 22.17 2,019
Jan 8, 2024 22.38 22.38 22.36 22.38 22.06 1,573
Jan 5, 2024 22.38 22.40 22.32 22.32 22.00 1,328
Jan 4, 2024 22.55 22.55 22.18 22.49 22.17 2,178
Jan 3, 2024 22.50 22.50 22.50 22.50 22.18 312
Jan 2, 2024 22.50 22.50 22.40 22.40 22.08 447
Dec 29, 2023 22.48 22.68 22.39 22.68 22.35 884
Dec 28, 2023 22.68 22.70 22.68 22.70 22.37 676
Dec 27, 2023 22.62 22.62 22.46 22.51 22.19 4,225
Dec 26, 2023 22.68 22.68 22.52 22.53 22.20 1,169
Dec 22, 2023 22.63 22.63 22.60 22.63 22.30 1,168
Dec 21, 2023 22.60 22.60 22.60 22.60 22.27 -
Dec 20, 2023 22.41 22.60 22.41 22.60 22.27 411
Dec 19, 2023 22.50 22.50 22.33 22.33 22.01 2,100
Dec 18, 2023 22.37 22.68 22.37 22.37 22.05 1,823
Dec 15, 2023 0.33 Dividend
Dec 15, 2023 22.28 22.37 22.25 22.37 22.05 955
Dec 14, 2023 22.33 22.42 22.23 22.40 21.76 5,652
Dec 13, 2023 22.12 22.28 22.12 22.16 21.52 1,515
Dec 12, 2023 22.12 22.18 22.12 22.12 21.49 2,617
Dec 11, 2023 22.18 22.22 22.16 22.18 21.54 11,721
Dec 8, 2023 22.31 22.31 22.12 22.12 21.49 5,152
Dec 7, 2023 22.18 22.33 22.18 22.23 21.59 2,932
Dec 6, 2023 22.21 22.21 22.21 22.21 21.57 -
Dec 5, 2023 22.21 22.21 22.21 22.21 21.57 313
Dec 4, 2023 22.20 22.20 22.20 22.20 21.56 1,598
Dec 1, 2023 22.20 22.26 22.20 22.20 21.56 3,691
Nov 30, 2023 22.20 22.32 22.15 22.15 21.51 2,697
Nov 29, 2023 22.20 22.20 22.20 22.20 21.56 835
Nov 28, 2023 22.25 22.31 22.20 22.20 21.56 3,700
Nov 27, 2023 22.20 22.20 22.20 22.20 21.56 1,939
Nov 24, 2023 22.15 22.16 22.15 22.15 21.51 2,466
Nov 22, 2023 22.15 22.16 22.05 22.06 21.43 4,994
Nov 21, 2023 22.25 22.25 22.05 22.05 21.42 2,990
Nov 20, 2023 22.26 22.30 22.20 22.20 21.56 6,501
Nov 17, 2023 22.20 22.26 22.20 22.20 21.56 1,379
Nov 16, 2023 22.09 22.10 22.09 22.10 21.47 1,100
Nov 15, 2023 21.99 22.00 21.98 21.98 21.35 1,800
Nov 14, 2023 21.93 22.08 21.93 22.08 21.45 3,679
Nov 13, 2023 21.95 21.95 21.81 21.91 21.28 2,729
Nov 10, 2023 21.89 21.89 21.75 21.75 21.13 3,251
Nov 9, 2023 21.95 21.95 21.67 21.72 21.10 6,984
Nov 8, 2023 21.95 21.96 21.80 21.80 21.17 3,487
Nov 7, 2023 21.95 21.97 21.35 21.77 21.15 4,959
Nov 6, 2023 21.84 21.94 21.84 21.91 21.28 5,166
Nov 3, 2023 21.68 21.94 21.50 21.94 21.31 4,078
Nov 2, 2023 21.41 21.77 21.40 21.49 20.87 7,685
Nov 1, 2023 21.27 21.31 21.27 21.31 20.70 860
Oct 31, 2023 21.24 21.24 21.23 21.24 20.63 2,903
Oct 30, 2023 21.44 21.47 21.21 21.24 20.63 8,688
Oct 27, 2023 21.44 21.47 21.39 21.39 20.78 4,046
Oct 26, 2023 21.44 21.50 21.36 21.36 20.75 4,676
Oct 25, 2023 21.44 21.44 21.18 21.20 20.59 5,865
Oct 24, 2023 21.47 21.47 21.41 21.44 20.83 2,060
Oct 23, 2023 21.46 21.50 21.34 21.50 20.88 3,085
Oct 20, 2023 21.53 21.53 21.53 21.53 20.91 -
Oct 19, 2023 21.44 21.53 21.44 21.53 20.91 3,597
Oct 18, 2023 21.66 21.69 21.46 21.46 20.84 4,540
Oct 17, 2023 21.95 21.95 21.67 21.88 21.25 1,617
Oct 16, 2023 21.95 22.00 21.95 21.98 21.35 3,490
Oct 13, 2023 21.99 21.99 21.99 21.99 21.36 -
Oct 12, 2023 21.90 21.99 21.79 21.99 21.36 1,364
Oct 11, 2023 21.84 22.02 21.84 22.02 21.39 523
Oct 10, 2023 21.88 22.07 21.88 22.07 21.44 5,462
Oct 9, 2023 22.00 22.00 22.00 22.00 21.37 1,210
Oct 6, 2023 22.11 22.13 21.88 22.13 21.50 3,298
Oct 5, 2023 22.15 22.15 22.15 22.15 21.51 -
Oct 4, 2023 22.15 22.15 22.15 22.15 21.51 -
Oct 3, 2023 21.87 22.15 21.87 22.15 21.51 6,361
Oct 2, 2023 21.88 22.19 21.87 22.19 21.55 783
Sep 29, 2023 22.15 22.15 22.15 22.15 21.51 -
Sep 28, 2023 21.88 22.15 21.88 22.15 21.51 2,956
Sep 27, 2023 22.20 22.20 21.88 22.10 21.47 5,856
Sep 26, 2023 22.27 22.27 22.17 22.17 21.54 335
Sep 25, 2023 22.32 22.32 22.18 22.27 21.63 2,066
Sep 22, 2023 22.32 22.32 22.32 22.32 21.68 -
Sep 21, 2023 22.28 22.32 22.16 22.32 21.68 1,253
Sep 20, 2023 22.25 22.48 22.25 22.48 21.83 3,499
Sep 19, 2023 22.22 22.28 22.07 22.28 21.64 704
Sep 18, 2023 0.33 Dividend
Sep 18, 2023 22.62 22.62 22.62 22.62 21.97 -
Sep 15, 2023 22.62 22.62 22.62 22.62 21.66 279
Sep 14, 2023 22.52 22.52 22.52 22.52 21.56 -
Sep 13, 2023 22.41 22.52 22.41 22.52 21.56 1,070
Sep 12, 2023 22.62 22.62 22.62 22.62 21.66 -
Sep 11, 2023 22.62 22.62 22.62 22.62 21.66 -
Sep 8, 2023 22.23 22.62 22.22 22.62 21.66 1,239
Sep 7, 2023 22.38 22.38 22.38 22.38 21.43 1,070
Sep 6, 2023 22.38 22.38 22.38 22.38 21.43 1,220
Sep 5, 2023 22.35 22.47 22.22 22.22 21.27 3,837
Sep 1, 2023 22.39 22.47 22.37 22.47 21.51 2,900
Aug 31, 2023 22.25 22.63 22.25 22.63 21.66 1,394
Aug 30, 2023 22.26 22.38 22.17 22.19 21.24 8,041
Aug 29, 2023 22.28 22.69 22.25 22.25 21.30 7,609
Aug 28, 2023 22.34 22.45 22.25 22.28 21.33 2,858
Aug 25, 2023 22.50 22.50 22.31 22.32 21.37 2,255
Aug 24, 2023 22.56 22.76 22.49 22.50 21.54 3,565
Aug 23, 2023 22.57 22.57 22.38 22.44 21.48 779
Aug 22, 2023 22.70 22.70 22.70 22.70 21.73 405
Aug 21, 2023 22.56 22.56 22.56 22.56 21.60 -
Aug 18, 2023 22.56 22.56 22.56 22.56 21.60 250
Aug 17, 2023 22.67 22.67 22.67 22.67 21.70 -
Aug 16, 2023 22.67 22.67 22.67 22.67 21.70 -
Aug 15, 2023 22.67 22.67 22.67 22.67 21.70 -
Aug 14, 2023 22.79 22.89 22.67 22.67 21.70 315
Aug 11, 2023 22.61 22.61 22.61 22.61 21.65 1,000
Aug 10, 2023 22.80 22.80 22.80 22.80 21.83 -
Aug 9, 2023 22.53 22.80 22.53 22.80 21.83 640
Aug 8, 2023 22.75 22.92 22.51 22.51 21.55 3,118
Aug 7, 2023 22.70 22.70 22.70 22.70 21.73 293
Aug 4, 2023 22.75 22.75 22.70 22.72 21.75 1,213
Aug 3, 2023 22.88 22.88 22.57 22.70 21.73 1,557
Aug 2, 2023 22.93 22.98 22.93 22.98 22.00 1,061
Aug 1, 2023 23.05 23.05 23.05 23.05 22.06 540
Jul 31, 2023 22.90 22.90 22.90 22.90 21.92 151
Jul 28, 2023 23.00 23.00 23.00 23.00 22.02 -
Jul 27, 2023 23.00 23.00 23.00 23.00 22.02 157
Jul 26, 2023 23.03 23.03 23.01 23.01 22.03 1,955
Jul 25, 2023 22.98 22.98 22.98 22.98 22.00 -
Jul 24, 2023 22.90 23.00 22.90 22.98 22.00 749
Jul 21, 2023 23.25 23.25 23.06 23.24 22.24 1,650
Jul 20, 2023 23.27 23.27 23.27 23.27 22.28 -
Jul 19, 2023 23.03 23.50 23.03 23.27 22.28 1,320
Jul 18, 2023 22.85 23.60 22.65 23.10 22.11 2,791
Jul 17, 2023 23.05 23.60 23.03 23.03 22.05 1,371
Jul 14, 2023 23.05 23.05 23.05 23.05 22.07 300
Jul 13, 2023 23.05 23.05 23.05 23.05 22.07 205
Jul 12, 2023 22.97 22.97 22.97 22.97 21.99 -
Jul 11, 2023 22.97 22.97 22.97 22.97 21.99 -
Jul 10, 2023 22.97 22.97 22.97 22.97 21.99 257
Jul 7, 2023 23.15 23.15 23.15 23.15 22.16 -
Jul 6, 2023 23.13 23.45 23.13 23.15 22.16 1,300
Jul 5, 2023 22.75 22.75 22.75 22.75 21.78 168
Jul 3, 2023 22.72 22.72 22.72 22.72 21.75 -
Jun 30, 2023 23.20 23.20 22.72 22.72 21.75 1,362
Jun 29, 2023 22.90 22.90 22.87 22.87 21.89 290
Jun 28, 2023 23.00 23.00 23.00 23.00 22.02 -
Jun 27, 2023 22.94 23.00 22.80 23.00 22.02 1,192
Jun 26, 2023 23.44 23.44 23.05 23.12 22.14 1,049
Jun 23, 2023 23.22 23.35 23.05 23.35 22.35 1,374
Jun 22, 2023 23.09 23.09 22.95 23.05 22.07 2,430
Jun 21, 2023 23.20 23.20 23.01 23.01 22.03 436
Jun 20, 2023 22.99 23.01 22.99 23.01 22.03 690
Jun 16, 2023 23.00 23.00 23.00 23.00 22.02 -
Jun 15, 2023 0.33 Dividend
Jun 15, 2023 23.00 23.00 23.00 23.00 22.02 128
Jun 14, 2023 23.41 23.41 23.41 23.41 22.10 305
Jun 13, 2023 23.49 23.50 23.49 23.50 22.19 469
Jun 12, 2023 23.48 23.48 23.48 23.48 22.17 100
Jun 9, 2023 23.45 23.45 23.45 23.45 22.14 -
Jun 8, 2023 23.50 23.50 23.22 23.45 22.14 2,412
Jun 7, 2023 23.50 23.51 23.50 23.51 22.19 850
Jun 6, 2023 23.59 23.60 23.47 23.48 22.17 1,045
Jun 5, 2023 23.62 23.62 23.62 23.62 22.30 -
Jun 2, 2023 23.62 23.62 23.62 23.62 22.30 200
Jun 1, 2023 23.62 23.62 23.62 23.62 22.30 105
May 31, 2023 23.65 23.65 23.65 23.65 22.33 -
May 30, 2023 23.65 23.65 23.65 23.65 22.33 100
May 26, 2023 23.55 23.56 23.55 23.56 22.24 800
May 25, 2023 23.58 23.58 23.46 23.46 22.15 1,400
May 24, 2023 23.45 23.50 23.40 23.50 22.19 491
May 23, 2023 23.35 23.35 23.35 23.35 22.04 -
May 22, 2023 23.34 23.45 23.34 23.35 22.04 1,680
May 19, 2023 23.40 23.40 23.40 23.40 22.09 485
May 18, 2023 23.34 23.34 23.34 23.34 22.03 145
May 17, 2023 23.49 23.50 23.47 23.47 22.16 1,461
May 16, 2023 23.43 23.55 23.43 23.55 22.23 726
May 15, 2023 23.38 23.38 23.38 23.38 22.07 488
May 12, 2023 23.65 23.65 23.65 23.65 22.33 -
May 11, 2023 23.72 23.75 23.65 23.65 22.33 2,251
May 10, 2023 23.74 23.74 23.74 23.74 22.41 1,577
May 9, 2023 23.86 23.86 23.86 23.86 22.53 200
May 8, 2023 23.68 23.68 23.68 23.68 22.36 -
May 5, 2023 23.68 23.68 23.68 23.68 22.36 100
May 4, 2023 23.62 23.65 23.60 23.65 22.33 2,390
May 3, 2023 23.55 23.63 23.55 23.63 22.31 925
May 2, 2023 23.65 23.65 23.65 23.65 22.33 236
May 1, 2023 23.50 23.50 23.50 23.50 22.19 -
Apr 28, 2023 23.50 23.52 23.50 23.50 22.19 424
Apr 27, 2023 23.60 23.60 23.60 23.60 22.28 300
Apr 26, 2023 23.49 23.65 23.49 23.60 22.28 3,238