GAMCO Natural Resources, Gold & Income Trust (GNT)
5.36
-0.08
(-1.47%)
USD |
NYSE |
May 15, 15:53
GNT Price: 5.36 for May 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 14, 2024 | 5.40 | 5.44 | 5.40 | 5.44 | 32734.00 |
| May 13, 2024 | 5.43 | 5.43 | 5.37 | 5.37 | 45043.00 |
| May 10, 2024 | 5.405 | 5.41 | 5.390 | 5.409 | 35218.00 |
| May 09, 2024 | 5.369 | 5.43 | 5.36 | 5.405 | 42371.00 |
| May 08, 2024 | 5.349 | 5.350 | 5.33 | 5.335 | 14737.00 |
| May 07, 2024 | 5.31 | 5.35 | 5.30 | 5.30 | 28167.00 |
| May 06, 2024 | 5.28 | 5.32 | 5.27 | 5.31 | 31414.00 |
| May 03, 2024 | 5.30 | 5.30 | 5.26 | 5.265 | 23783.00 |
| May 02, 2024 | 5.25 | 5.29 | 5.240 | 5.26 | 25500.00 |
| May 01, 2024 | 5.20 | 5.29 | 5.20 | 5.26 | 61361.00 |
| 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 |
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