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 )

5.340 -0.090 (-1.66%)
Streaming Delayed Price Updated: 1:32 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 (%)
May 29, 2020 3.556 3.601 3.549 3.549 81,918 -0.01(-0.21%)
May 28, 2020 3.579 3.593 3.541 3.556 134,409 -0.00(-0.11%)
May 27, 2020 3.534 3.579 3.474 3.560 122,117 +0.04(+1.17%)
May 26, 2020 3.549 3.571 3.496 3.519 122,663 -0.05(-1.46%)
May 22, 2020 3.549 3.571 3.519 3.571 94,233 +0.03(+0.84%)
May 21, 2020 3.556 3.571 3.474 3.541 200,611 +0.01(+0.21%)
May 20, 2020 3.474 3.534 3.474 3.534 149,330 +0.07(+2.16%)
May 19, 2020 3.407 3.496 3.407 3.459 147,291 +0.01(+0.43%)
May 18, 2020 3.481 3.530 3.369 3.444 694,884 -0.04(-1.07%)
May 15, 2020 3.504 3.593 3.466 3.481 172,805 +0.00(+0.00%)
May 14, 2020 3.452 3.481 3.414 3.481 122,339 +0.02(+0.65%)
May 13, 2020 3.526 3.556 3.444 3.459 277,000 -0.10(-2.73%)
May 12, 2020 3.571 3.615 3.541 3.556 156,660 -0.01(-0.41%)
May 11, 2020 3.608 3.608 3.541 3.571 92,810 -0.02(-0.62%)
May 08, 2020 3.578 3.600 3.561 3.593 62,490 +0.05(+1.46%)
May 07, 2020 3.475 3.549 3.475 3.541 126,322 +0.12(+3.46%)
May 06, 2020 3.475 3.475 3.423 3.423 47,487 -0.06(-1.70%)
May 05, 2020 3.467 3.512 3.464 3.482 75,044 +0.04(+1.07%)
May 04, 2020 3.416 3.530 3.410 3.445 134,851 +0.03(+0.87%)
May 01, 2020 3.453 3.471 3.401 3.416 97,116 -0.06(-1.70%)
Apr 30, 2020 3.571 3.571 3.436 3.475 48,160 -0.05(-1.47%)
Apr 29, 2020 3.519 3.541 3.453 3.527 95,946 +0.07(+1.92%)
Apr 28, 2020 3.401 3.482 3.401 3.460 143,340 +0.02(+0.65%)
Apr 27, 2020 3.512 3.512 3.405 3.438 171,260 -0.03(-0.85%)
Apr 24, 2020 3.460 3.490 3.401 3.467 157,172 +0.05(+1.52%)
Apr 23, 2020 3.371 3.430 3.349 3.416 192,554 +0.14(+4.29%)
Apr 22, 2020 3.142 3.275 3.142 3.275 184,579 +0.16(+5.23%)
Apr 21, 2020 3.120 3.135 3.053 3.113 103,242 -0.01(-0.24%)
Apr 20, 2020 3.253 3.277 3.098 3.120 281,999 -0.11(-3.43%)
Apr 17, 2020 3.253 3.260 3.146 3.231 173,268 +0.03(+0.92%)
Apr 16, 2020 3.231 3.296 3.127 3.201 211,784 -0.08(-2.48%)
Apr 15, 2020 3.364 3.371 3.223 3.283 152,477 -0.06(-1.77%)
Apr 14, 2020 3.546 3.546 3.305 3.342 249,414 -0.07(-1.93%)
Apr 13, 2020 3.291 3.408 3.254 3.408 303,547 +0.12(+3.79%)
Apr 09, 2020 3.166 3.315 3.166 3.283 102,430 +0.19(+6.15%)
Apr 08, 2020 3.005 3.122 3.005 3.093 134,844 +0.10(+3.42%)
Apr 07, 2020 3.078 3.130 2.976 2.991 247,889 +0.01(+0.25%)
Apr 06, 2020 2.852 2.983 2.815 2.983 96,433 +0.20(+7.37%)
Apr 03, 2020 2.918 2.921 2.742 2.779 114,875 -0.08(-2.81%)
Apr 02, 2020 2.779 2.917 2.753 2.859 140,053 +0.12(+4.27%)
Apr 01, 2020 2.713 2.812 2.713 2.742 121,276 -0.10(-3.35%)
Mar 31, 2020 2.859 2.940 2.806 2.837 169,246 -0.02(-0.77%)
Mar 30, 2020 2.852 2.940 2.735 2.859 170,648 +0.02(+0.77%)
Mar 27, 2020 2.969 2.969 2.720 2.837 167,252 -0.08(-2.76%)
Mar 26, 2020 2.925 3.013 2.829 2.918 179,751 +0.12(+4.18%)
Mar 25, 2020 2.596 3.005 2.596 2.801 260,002 +0.27(+10.69%)
Mar 24, 2020 2.355 2.698 2.340 2.530 180,960 +0.29(+12.70%)
Mar 23, 2020 2.267 2.267 2.106 2.245 140,824 -0.02(-0.97%)
Mar 20, 2020 2.172 2.468 2.172 2.267 247,255 +0.14(+6.53%)
Mar 19, 2020 1.821 2.157 1.733 2.128 354,345 +0.31(+16.87%)
Mar 18, 2020 2.472 2.472 1.667 1.821 428,877 -0.75(-29.06%)
Mar 17, 2020 2.501 2.610 2.376 2.567 130,473 +0.06(+2.33%)
Mar 16, 2020 1.974 2.669 1.974 2.508 268,153 -0.23(-8.53%)
Mar 13, 2020 2.923 3.002 2.540 2.742 361,693 -0.03(-1.04%)
Mar 12, 2020 2.389 2.865 2.389 2.771 336,388 -0.38(-12.13%)
Mar 11, 2020 3.514 3.514 3.086 3.153 359,093 -0.38(-10.63%)
Mar 10, 2020 3.586 3.586 3.414 3.529 108,254 +0.03(+0.97%)
Mar 09, 2020 3.543 3.644 3.067 3.495 322,529 -0.38(-9.82%)
Mar 06, 2020 3.861 3.897 3.788 3.875 96,451 -0.04(-1.10%)
Mar 05, 2020 3.911 3.962 3.893 3.918 64,571 -0.04(-0.91%)
Mar 04, 2020 3.990 4.028 3.904 3.954 169,808 -0.01(-0.36%)
Mar 03, 2020 3.933 4.058 3.868 3.969 422,410 +0.08(+2.04%)
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.