Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GAMCO Natural Resources, Gold & Income Trust (GNT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.1200-0.1400 (-3.29%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20224.26004.34004.12004.12004.1200431,100
Sep 29, 20224.27004.29004.23004.26004.260039,500
Sep 28, 20224.19004.30004.19004.28004.280023,400
Sep 27, 20224.17004.22004.16004.18004.180086,000
Sep 26, 20224.21004.27004.13004.15004.1500172,500
Sep 23, 20224.41004.41004.15004.27004.2700113,400
Sep 22, 20224.47004.47004.44004.46004.460042,500
Sep 21, 20224.50004.54004.44004.44004.440067,800
Sep 20, 20224.50004.50004.46004.49004.490043,100
Sep 19, 20224.47004.51004.47004.50004.500044,500
Sep 16, 20224.54004.54004.49004.51004.510059,200
Sep 15, 20224.64004.65004.55004.56004.560088,600
Sep 15, 20220.03 Dividend
Sep 14, 20224.60004.70004.60004.67004.640019,400
Sep 13, 20224.71004.71004.64004.64004.610231,500
Sep 12, 20224.74004.78004.69004.76004.729473,300
Sep 09, 20224.68004.73004.68004.72004.689745,900
Sep 08, 20224.57004.64004.56004.62004.590340,200
Sep 07, 20224.55004.58004.54004.56004.530758,600
Sep 06, 20224.53004.60004.53004.56004.530750,300
Sep 02, 20224.54004.64004.54004.57004.540648,000
Sep 01, 20224.53004.56004.52004.52004.491034,200
Aug 31, 20224.57004.67004.57004.59004.560555,300
Aug 30, 20224.68004.68004.60004.60004.5704128,700
Aug 29, 20224.74004.77004.71004.73004.699664,300
Aug 26, 20224.86004.86004.75004.75004.719523,500
Aug 25, 20224.80004.88004.80004.86004.828831,300
Aug 24, 20224.78004.81004.76004.80004.769245,200
Aug 23, 20224.74004.81004.74004.78004.749337,100
Aug 22, 20224.75004.75004.70004.73004.699618,600
Aug 19, 20224.76004.79004.76004.76004.729448,200
Aug 18, 20224.77004.81004.77004.79004.759215,400
Aug 17, 20224.86004.86004.68004.79004.759291,000
Aug 16, 20224.87004.87004.85004.87004.838728,100
Aug 16, 20220.03 Dividend
Aug 15, 20224.94004.94004.84004.88004.818839,200
Aug 12, 20224.89004.95004.89004.93004.868221,600
Aug 11, 20224.89004.93004.87004.90004.838636,300
Aug 10, 20224.85004.88004.84004.86004.799133,400
Aug 09, 20224.80004.83004.78004.82004.759620,000
Aug 08, 20224.78004.80004.77004.78004.720115,900
Aug 05, 20224.71004.77004.71004.72004.660831,500
Aug 04, 20224.72004.78004.72004.74004.680652,500
Aug 03, 20224.76004.76004.71004.73004.670755,000
Aug 02, 20224.73004.79004.72004.75004.690563,500
Aug 01, 20224.72004.75004.68004.74004.680628,900
Jul 29, 20224.69004.77004.68004.74004.680684,100
Jul 28, 20224.65004.69004.62004.67004.611568,700
Jul 27, 20224.55004.62004.51004.61004.552261,200
Jul 26, 20224.51004.57004.51004.52004.463467,400
Jul 25, 20224.59004.60004.54004.54004.483144,900
Jul 22, 20224.64004.64004.54004.57004.512732,200
Jul 21, 20224.54004.59004.50004.59004.532571,200
Jul 20, 20224.58004.60004.55004.55004.493056,400
Jul 19, 20224.56004.61004.51004.58004.522643,800
Jul 18, 20224.56004.60004.53004.54004.483158,800
Jul 15, 20224.52004.55004.50004.51004.453530,200
Jul 14, 20224.55004.55004.48004.50004.443662,100
Jul 14, 20220.03 Dividend
Jul 13, 20224.57004.65004.57004.62004.532536,000
Jul 12, 20224.68004.68004.57004.61004.522733,400
Jul 11, 20224.65004.66004.65004.65004.561921,700
Jul 08, 20224.66004.71004.60004.67004.581549,200
Jul 07, 20224.58004.68004.58004.65004.561940,300
Jul 06, 20224.58004.61004.52004.58004.4932100,200
Jul 05, 20224.71004.71004.57004.62004.532573,600
Jul 01, 20224.69004.75004.66004.73004.640440,900
Jun 30, 20224.79004.82004.66004.69004.601292,700
Jun 29, 20224.82004.82004.74004.79004.699384,000
Jun 28, 20224.82004.89004.79004.80004.709160,600
Jun 27, 20224.82004.88004.80004.82004.728734,300
Jun 24, 20224.72004.84004.72004.79004.699365,400
Jun 23, 20224.84004.86004.71004.73004.6404124,900
Jun 22, 20224.87004.89004.82004.85004.758178,000
Jun 21, 20224.87004.99004.87004.89004.797495,000
Jun 17, 20224.95004.95004.83004.87004.777775,100
Jun 16, 20224.99005.01004.91004.91004.817062,500
Jun 15, 20225.06005.10005.03005.05004.954328,800
Jun 14, 20225.10005.13005.03005.04004.944569,600
Jun 14, 20220.03 Dividend
Jun 13, 20225.27005.31005.13005.13005.003495,200
Jun 10, 20225.26005.37005.26005.36005.227740,700
Jun 09, 20225.34005.36005.31005.33005.198432,900
Jun 08, 20225.39005.40005.36005.37005.237512,900
Jun 07, 20225.38005.42005.37005.42005.286224,700
Jun 06, 20225.35005.41005.34005.41005.276544,700
Jun 03, 20225.38005.38005.33005.33005.198417,700
Jun 02, 20225.31005.40005.29005.38005.247217,300
Jun 01, 20225.31005.36005.29005.32005.188733,100
May 31, 20225.34005.34005.29005.31005.178946,500
May 27, 20225.27005.33005.26005.32005.188717,400
May 26, 20225.24005.28005.24005.27005.139915,700
May 25, 20225.25005.29005.21005.26005.130232,000
May 24, 20225.22005.28005.19005.26005.130230,600
May 23, 20225.15005.27005.15005.23005.100944,900
May 20, 20225.25005.28005.08005.15005.022967,000
May 19, 20225.06005.21005.06005.18005.052271,800
May 18, 20225.20005.20005.05005.10004.974170,900
May 17, 20225.14005.19005.12005.19005.061950,600
May 16, 20225.06005.11005.06005.08004.954657,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement