GAMCO Natural Resources, Gold & Income Trust (GNT)
5.229
-0.02
(-0.40%)
USD |
NYSE |
Apr 18, 16:00
5.22
-0.01
(-0.17%)
Pre-Market: 20:00
GNT Price: 5.229 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 25, 2024 | 5.11 | 5.13 | 5.096 | 5.121 | 11456.00 |
| Mar 22, 2024 | 5.12 | 5.12 | 5.09 | 5.095 | 35187.00 |
| Mar 21, 2024 | 5.15 | 5.15 | 5.10 | 5.12 | 41537.00 |
| Mar 20, 2024 | 5.02 | 5.14 | 5.02 | 5.11 | 51809.00 |
| Mar 19, 2024 | 5.02 | 5.08 | 5.02 | 5.04 | 36320.00 |
| Mar 18, 2024 | 5.06 | 5.076 | 5.05 | 5.055 | 34084.00 |
| Mar 15, 2024 | 5.08 | 5.09 | 5.06 | 5.07 | 23798.00 |
| Mar 14, 2024 | 5.09 | 5.09 | 5.05 | 5.07 | 15266.00 |
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
5.184
Average
5.15
Median
Aug 04 2020