GAMCO Natural Resources, Gold & Income Trust (GNT)
5.188
-0.10
(-1.84%)
USD |
NYSE |
Apr 30, 16:00
5.195
+0.01
(+0.14%)
After-Hours: 20:00
GNT Price: 5.188 for April 30, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 5.24 | 5.250 | 5.188 | 5.188 | 35378.00 |
| Apr 29, 2024 | 5.26 | 5.308 | 5.260 | 5.285 | 27967.00 |
| Apr 26, 2024 | 5.310 | 5.310 | 5.27 | 5.289 | 54499.00 |
| Apr 25, 2024 | 5.205 | 5.28 | 5.20 | 5.27 | 45438.00 |
| Apr 24, 2024 | 5.22 | 5.24 | 5.22 | 5.22 | 31092.00 |
| Apr 23, 2024 | 5.23 | 5.26 | 5.21 | 5.25 | 66438.00 |
| Apr 22, 2024 | 5.25 | 5.25 | 5.20 | 5.23 | 74724.00 |
| Apr 19, 2024 | 5.26 | 5.30 | 5.26 | 5.265 | 31619.00 |
| Apr 18, 2024 | 5.27 | 5.27 | 5.20 | 5.229 | 80724.00 |
| Apr 17, 2024 | 5.22 | 5.265 | 5.22 | 5.25 | 56018.00 |
| Apr 16, 2024 | 5.23 | 5.24 | 5.19 | 5.19 | 69484.00 |
| Apr 15, 2024 | 5.36 | 5.365 | 5.23 | 5.24 | 96581.00 |
| Apr 12, 2024 | 5.44 | 5.44 | 5.345 | 5.36 | 155156.0 |
| Apr 11, 2024 | 5.39 | 5.41 | 5.34 | 5.40 | 45658.00 |
| Apr 10, 2024 | 5.39 | 5.390 | 5.35 | 5.385 | 51235.00 |
| Apr 09, 2024 | 5.38 | 5.453 | 5.370 | 5.37 | 92910.00 |
| Apr 08, 2024 | 5.37 | 5.390 | 5.36 | 5.37 | 33527.00 |
| Apr 05, 2024 | 5.33 | 5.388 | 5.32 | 5.37 | 62068.00 |
| Apr 04, 2024 | 5.36 | 5.361 | 5.29 | 5.32 | 74233.00 |
| Apr 03, 2024 | 5.25 | 5.29 | 5.24 | 5.29 | 88925.00 |
| Apr 02, 2024 | 5.23 | 5.25 | 5.09 | 5.25 | 57877.00 |
| Apr 01, 2024 | 5.25 | 5.25 | 5.21 | 5.21 | 38131.00 |
| Mar 28, 2024 | 5.19 | 5.23 | 5.183 | 5.21 | 32212.00 |
| Mar 27, 2024 | 5.10 | 5.18 | 5.10 | 5.179 | 21699.00 |
| Mar 26, 2024 | 5.15 | 5.15 | 5.08 | 5.11 | 63797.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.49
Minimum
Mar 18 2020
6.19
Maximum
Jan 14 2020
5.182
Average
5.15
Median
Aug 04 2020