GAMCO Natural Resources, Gold & Income Trust (GNT)
5.58
-0.04
(-0.71%)
USD |
NYSE |
Nov 14, 11:46
GNT Price: 5.58 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 5.65 | 5.67 | 5.600 | 5.62 | 38130.00 |
| Nov 12, 2024 | 5.70 | 5.79 | 5.620 | 5.64 | 33740.00 |
| Nov 11, 2024 | 5.81 | 5.835 | 5.73 | 5.77 | 46101.00 |
| Nov 08, 2024 | 5.80 | 5.857 | 5.80 | 5.825 | 21101.00 |
| Nov 07, 2024 | 5.86 | 5.91 | 5.82 | 5.82 | 87209.00 |
| Nov 06, 2024 | 5.84 | 5.95 | 5.83 | 5.92 | 58580.00 |
| Nov 05, 2024 | 5.87 | 5.89 | 5.82 | 5.85 | 41187.00 |
| Nov 04, 2024 | 5.83 | 5.86 | 5.79 | 5.84 | 24837.00 |
| Nov 01, 2024 | 5.86 | 5.92 | 5.76 | 5.77 | 63766.00 |
| Oct 31, 2024 | 5.86 | 5.91 | 5.81 | 5.84 | 20268.00 |
| Oct 30, 2024 | 5.88 | 5.920 | 5.85 | 5.91 | 31144.00 |
| Oct 29, 2024 | 5.92 | 5.94 | 5.86 | 5.86 | 24064.00 |
| Oct 28, 2024 | 5.92 | 5.95 | 5.89 | 5.900 | 21525.00 |
| Oct 25, 2024 | 5.90 | 5.959 | 5.90 | 5.90 | 21724.00 |
| Oct 24, 2024 | 5.98 | 6.060 | 5.88 | 5.95 | 42299.00 |
| Oct 23, 2024 | 6.00 | 6.00 | 5.89 | 5.94 | 30511.00 |
| Oct 22, 2024 | 5.96 | 6.00 | 5.950 | 5.99 | 35504.00 |
| Oct 21, 2024 | 6.00 | 6.070 | 5.93 | 5.93 | 28227.00 |
| Oct 18, 2024 | 5.91 | 6.02 | 5.91 | 5.995 | 42216.00 |
| Oct 17, 2024 | 5.99 | 6.110 | 5.87 | 5.88 | 189319.0 |
| Oct 16, 2024 | 6.13 | 6.13 | 6.01 | 6.05 | 113842.0 |
| Oct 15, 2024 | 6.012 | 6.10 | 6.01 | 6.01 | 34004.00 |
| Oct 14, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 13333.00 |
| Oct 11, 2024 | 6.09 | 6.11 | 6.05 | 6.06 | 36156.00 |
| Oct 10, 2024 | 6.07 | 6.07 | 6.05 | 6.07 | 20748.00 |
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
5.175
Average
5.15
Median
Aug 04 2020