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 )

5.480 +0.020 (+0.37%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 3, 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 (%)
May 31, 2017 3.816 3.944 3.761 3.888 379,622 +0.02(+0.57%)
May 30, 2017 3.927 3.982 3.855 3.866 137,282 -0.08(-1.96%)
May 26, 2017 3.949 3.999 3.916 3.944 109,584 -0.01(-0.21%)
May 25, 2017 3.966 3.999 3.916 3.952 124,231 -0.02(-0.49%)
May 24, 2017 3.977 3.982 3.944 3.971 79,064 +0.02(+0.56%)
May 23, 2017 3.982 3.999 3.938 3.949 160,288 +0.02(+0.56%)
May 22, 2017 3.927 3.982 3.927 3.927 77,902 +0.01(+0.14%)
May 19, 2017 3.899 3.944 3.894 3.922 138,671 +0.04(+1.14%)
May 18, 2017 3.911 3.922 3.877 3.877 71,650 -0.03(-0.78%)
May 17, 2017 3.905 3.927 3.888 3.908 106,827 +0.03(+0.78%)
May 16, 2017 3.872 3.902 3.855 3.877 85,522 +0.01(+0.14%)
May 15, 2017 3.911 3.911 3.861 3.872 122,954 +0.00(+0.00%)
May 12, 2017 3.927 3.927 3.866 3.872 77,186 -0.02(-0.57%)
May 11, 2017 3.910 3.910 3.866 3.894 98,378 +0.03(+0.71%)
May 10, 2017 3.845 3.888 3.845 3.866 99,454 +0.03(+0.86%)
May 09, 2017 3.861 3.861 3.828 3.834 131,178 -0.04(-0.99%)
May 08, 2017 3.828 3.872 3.823 3.872 82,168 +0.05(+1.44%)
May 05, 2017 3.817 3.850 3.790 3.817 153,890 +0.01(+0.29%)
May 04, 2017 3.845 3.845 3.790 3.806 130,453 -0.07(-1.84%)
May 03, 2017 3.861 3.877 3.840 3.877 132,864 +0.03(+0.71%)
May 02, 2017 3.834 3.877 3.828 3.850 94,881 +0.02(+0.43%)
May 01, 2017 3.866 3.913 3.817 3.834 184,541 -0.03(-0.71%)
Apr 28, 2017 3.834 3.861 3.817 3.861 91,609 +0.03(+0.72%)
Apr 27, 2017 3.888 3.888 3.806 3.834 104,452 -0.03(-0.71%)
Apr 26, 2017 3.784 3.861 3.784 3.861 128,361 +0.08(+2.03%)
Apr 25, 2017 3.872 3.916 3.784 3.784 255,940 -0.11(-2.82%)
Apr 24, 2017 3.921 3.927 3.883 3.894 100,858 -0.04(-0.98%)
Apr 21, 2017 3.976 3.993 3.932 3.932 82,517 -0.01(-0.14%)
Apr 20, 2017 3.888 3.976 3.888 3.938 109,139 +0.05(+1.22%)
Apr 19, 2017 3.971 3.971 3.877 3.891 104,711 -0.07(-1.89%)
Apr 18, 2017 3.899 3.971 3.899 3.965 95,376 +0.07(+1.83%)
Apr 17, 2017 3.916 4.004 3.894 3.894 119,996 -0.02(-0.56%)
Apr 13, 2017 3.938 3.971 3.894 3.916 150,298 +0.00(+0.00%)
Apr 12, 2017 3.905 3.947 3.899 3.916 144,209 +0.01(+0.28%)
Apr 11, 2017 3.883 3.943 3.883 3.905 185,648 +0.04(+1.14%)
Apr 10, 2017 3.866 3.883 3.845 3.861 177,963 +0.01(+0.28%)
Apr 07, 2017 3.823 3.872 3.823 3.850 205,269 +0.04(+1.15%)
Apr 06, 2017 3.801 3.823 3.790 3.806 101,851 +0.00(+0.00%)
Apr 05, 2017 3.774 3.824 3.774 3.806 125,737 +0.02(+0.43%)
Apr 04, 2017 3.779 3.806 3.779 3.790 91,807 +0.02(+0.43%)
Apr 03, 2017 3.785 3.856 3.757 3.774 151,600 -0.01(-0.29%)
Mar 31, 2017 3.779 3.839 3.763 3.785 200,133 +0.01(+0.29%)
Mar 30, 2017 3.768 3.779 3.757 3.774 107,282 +0.01(+0.14%)
Mar 29, 2017 3.752 3.779 3.746 3.768 92,304 +0.02(+0.44%)
Mar 28, 2017 3.768 3.777 3.708 3.752 93,837 -0.02(-0.58%)
Mar 27, 2017 3.741 3.779 3.736 3.774 128,051 +0.04(+1.02%)
Mar 24, 2017 3.719 3.779 3.716 3.736 115,968 +0.02(+0.44%)
Mar 23, 2017 3.757 3.757 3.714 3.719 67,875 -0.03(-0.87%)
Mar 22, 2017 3.736 3.768 3.714 3.752 99,050 +0.03(+0.73%)
Mar 21, 2017 3.757 3.779 3.697 3.725 141,322 -0.02(-0.58%)
Mar 20, 2017 3.752 3.763 3.714 3.746 94,011 +0.00(+0.00%)
Mar 17, 2017 3.725 3.746 3.692 3.746 116,739 +0.05(+1.48%)
Mar 16, 2017 3.763 3.763 3.665 3.692 71,181 +0.01(+0.15%)
Mar 15, 2017 3.681 3.746 3.630 3.686 115,552 +0.09(+2.42%)
Mar 14, 2017 3.621 3.680 3.599 3.599 118,386 -0.03(-0.89%)
Mar 13, 2017 3.610 3.659 3.610 3.632 96,261 -0.01(-0.30%)
Mar 10, 2017 3.615 3.648 3.615 3.643 57,984 +0.04(+1.05%)
Mar 09, 2017 3.626 3.629 3.599 3.605 69,906 -0.03(-0.75%)
Mar 08, 2017 3.664 3.664 3.632 3.632 72,835 +0.00(+0.00%)
Mar 07, 2017 3.675 3.689 3.632 3.632 96,479 -0.03(-0.89%)
Mar 06, 2017 3.686 3.724 3.659 3.664 129,840 -0.03(-0.73%)
Mar 03, 2017 3.702 3.710 3.659 3.691 148,961 +0.01(+0.29%)
Mar 02, 2017 3.724 3.735 3.659 3.680 172,730 -0.05(-1.31%)
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.