Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gamco Natural Resources, Gold & Income Trust (NY: GNT )

5.310 -0.120 (-2.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 5.183 5.193 5.131 5.131 35,770 -0.10(-1.84%)
Apr 29, 2024 5.202 5.249 5.202 5.227 28,276 -0.00(-0.08%)
Apr 26, 2024 5.252 5.252 5.212 5.231 55,102 +0.02(+0.36%)
Apr 25, 2024 5.143 5.222 5.143 5.212 45,941 +0.05(+0.96%)
Apr 24, 2024 5.163 5.183 5.163 5.163 31,436 -0.03(-0.57%)
Apr 23, 2024 5.173 5.202 5.153 5.192 67,174 +0.02(+0.38%)
Apr 22, 2024 5.192 5.192 5.143 5.173 75,551 -0.03(-0.66%)
Apr 19, 2024 5.202 5.242 5.202 5.207 31,969 +0.04(+0.69%)
Apr 18, 2024 5.212 5.212 5.143 5.172 81,618 -0.02(-0.40%)
Apr 17, 2024 5.163 5.207 5.163 5.192 56,638 +0.06(+1.16%)
Apr 16, 2024 5.173 5.183 5.133 5.133 70,253 -0.05(-0.95%)
Apr 15, 2024 5.301 5.306 5.173 5.183 97,651 -0.09(-1.69%)
Apr 12, 2024 5.350 5.350 5.257 5.272 157,758 -0.04(-0.74%)
Apr 11, 2024 5.301 5.321 5.252 5.311 46,423 +0.01(+0.28%)
Apr 10, 2024 5.301 5.301 5.262 5.296 52,094 +0.01(+0.28%)
Apr 09, 2024 5.291 5.363 5.281 5.281 94,468 +0.00(+0.00%)
Apr 08, 2024 5.281 5.301 5.272 5.281 34,089 +0.00(+0.00%)
Apr 05, 2024 5.242 5.299 5.232 5.281 63,108 +0.05(+0.94%)
Apr 04, 2024 5.272 5.273 5.203 5.232 75,477 +0.03(+0.57%)
Apr 03, 2024 5.163 5.203 5.154 5.203 90,416 +0.04(+0.76%)
Apr 02, 2024 5.144 5.163 5.006 5.163 58,847 +0.04(+0.77%)
Apr 01, 2024 5.163 5.163 5.124 5.124 38,770 +0.00(+0.00%)
Mar 28, 2024 5.104 5.144 5.098 5.124 32,752 +0.03(+0.60%)
Mar 27, 2024 5.016 5.095 5.016 5.094 22,062 +0.07(+1.35%)
Mar 26, 2024 5.065 5.065 4.996 5.026 64,866 -0.01(-0.21%)
Mar 25, 2024 5.026 5.045 5.012 5.036 11,648 +0.03(+0.50%)
Mar 22, 2024 5.036 5.036 5.006 5.011 35,777 -0.02(-0.49%)
Mar 21, 2024 5.065 5.065 5.016 5.036 42,233 +0.01(+0.20%)
Mar 20, 2024 4.937 5.055 4.937 5.026 52,677 +0.07(+1.39%)
Mar 19, 2024 4.937 4.996 4.937 4.957 36,929 -0.01(-0.30%)
Mar 18, 2024 4.977 4.992 4.967 4.972 34,655 -0.01(-0.30%)
Mar 15, 2024 4.996 5.006 4.977 4.986 24,197 +0.00(+0.00%)
Mar 14, 2024 5.006 5.006 4.967 4.986 15,522 -0.02(-0.39%)
Mar 13, 2024 4.957 5.036 4.957 5.006 32,568 +0.03(+0.59%)
Mar 12, 2024 4.967 4.977 4.947 4.977 19,621 +0.01(+0.30%)
Mar 11, 2024 4.967 4.967 4.928 4.962 22,242 +0.02(+0.49%)
Mar 08, 2024 4.937 4.976 4.928 4.937 44,811 +0.00(+0.00%)
Mar 07, 2024 4.918 4.937 4.908 4.937 16,258 +0.03(+0.70%)
Mar 06, 2024 4.889 4.918 4.889 4.903 36,249 +0.03(+0.60%)
Mar 05, 2024 4.889 4.907 4.874 4.874 60,178 +0.00(+0.10%)
Mar 04, 2024 4.840 4.879 4.820 4.869 60,310 +0.04(+0.81%)
Mar 01, 2024 4.791 4.830 4.786 4.830 44,515 +0.07(+1.54%)
Feb 29, 2024 4.752 4.781 4.732 4.757 28,064 +0.04(+0.93%)
Feb 28, 2024 4.703 4.742 4.703 4.713 23,163 -0.02(-0.41%)
Feb 27, 2024 4.732 4.751 4.723 4.732 29,097 -0.00(-0.05%)
Feb 26, 2024 4.752 4.761 4.722 4.735 29,101 -0.03(-0.56%)
Feb 23, 2024 4.752 4.810 4.742 4.761 42,805 -0.01(-0.20%)
Feb 22, 2024 4.810 4.825 4.752 4.771 71,080 -0.01(-0.20%)
Feb 21, 2024 4.776 4.800 4.752 4.781 25,754 +0.02(+0.41%)
Feb 20, 2024 4.801 4.825 4.752 4.761 28,822 -0.02(-0.41%)
Feb 16, 2024 4.801 4.810 4.781 4.781 44,185 +0.00(+0.00%)
Feb 15, 2024 4.732 4.841 4.732 4.781 66,175 -0.05(-1.01%)
Feb 14, 2024 4.693 4.869 4.683 4.830 99,461 +0.08(+1.65%)
Feb 13, 2024 4.771 4.840 4.722 4.752 96,243 -0.06(-1.22%)
Feb 12, 2024 4.742 4.820 4.737 4.810 59,707 +0.07(+1.43%)
Feb 09, 2024 4.742 4.776 4.742 4.742 34,213 -0.02(-0.41%)
Feb 08, 2024 4.723 4.789 4.723 4.762 39,476 +0.00(+0.00%)
Feb 07, 2024 4.791 4.801 4.762 4.762 29,861 -0.02(-0.41%)
Feb 06, 2024 4.791 4.830 4.771 4.781 57,492 -0.02(-0.40%)
Feb 05, 2024 4.781 4.830 4.781 4.801 29,221 -0.05(-1.00%)
Feb 02, 2024 4.859 4.866 4.820 4.849 22,440 -0.02(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.