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: 7:00 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 28, 2021 4.688 4.688 4.656 4.656 37,920 -0.05(-1.03%)
May 27, 2021 4.647 4.744 4.647 4.704 88,573 +0.08(+1.74%)
May 26, 2021 4.672 4.693 4.623 4.623 73,767 -0.06(-1.37%)
May 25, 2021 4.728 4.809 4.680 4.688 68,074 -0.01(-0.17%)
May 24, 2021 4.615 4.712 4.615 4.696 100,570 +0.08(+1.75%)
May 21, 2021 4.631 4.656 4.615 4.615 109,513 +0.00(+0.00%)
May 20, 2021 4.519 4.623 4.519 4.615 116,006 +0.10(+2.14%)
May 19, 2021 4.575 4.591 4.502 4.519 127,016 -0.07(-1.58%)
May 18, 2021 4.623 4.631 4.583 4.591 73,948 -0.02(-0.52%)
May 17, 2021 4.583 4.660 4.583 4.615 135,323 +0.03(+0.70%)
May 14, 2021 4.543 4.587 4.527 4.583 108,449 +0.08(+1.79%)
May 13, 2021 4.454 4.623 4.454 4.502 188,276 +0.04(+0.90%)
May 12, 2021 4.510 4.582 4.430 4.462 210,047 -0.03(-0.71%)
May 11, 2021 4.494 4.558 4.462 4.494 125,816 -0.02(-0.53%)
May 10, 2021 4.566 4.566 4.502 4.518 209,822 -0.01(-0.18%)
May 07, 2021 4.518 4.526 4.492 4.526 111,931 +0.05(+1.07%)
May 06, 2021 4.446 4.502 4.430 4.478 171,151 +0.03(+0.72%)
May 05, 2021 4.414 4.446 4.390 4.446 78,033 +0.06(+1.46%)
May 04, 2021 4.430 4.430 4.350 4.382 93,501 -0.04(-0.91%)
May 03, 2021 4.366 4.430 4.350 4.422 200,820 +0.09(+2.03%)
Apr 30, 2021 4.326 4.358 4.326 4.334 154,285 -0.02(-0.37%)
Apr 29, 2021 4.334 4.358 4.318 4.350 164,123 +0.02(+0.37%)
Apr 28, 2021 4.310 4.358 4.310 4.334 59,831 +0.02(+0.37%)
Apr 27, 2021 4.302 4.342 4.294 4.318 208,493 +0.02(+0.56%)
Apr 26, 2021 4.254 4.294 4.246 4.294 202,326 +0.06(+1.52%)
Apr 23, 2021 4.238 4.270 4.206 4.230 199,097 +0.02(+0.57%)
Apr 22, 2021 4.278 4.282 4.198 4.206 230,753 -0.08(-1.87%)
Apr 21, 2021 4.310 4.310 4.278 4.286 266,581 +0.00(+0.00%)
Apr 20, 2021 4.318 4.358 4.270 4.286 264,731 -0.03(-0.74%)
Apr 19, 2021 4.334 4.366 4.318 4.318 152,027 -0.02(-0.37%)
Apr 16, 2021 4.326 4.350 4.302 4.334 81,012 +0.03(+0.75%)
Apr 15, 2021 4.302 4.358 4.294 4.302 165,645 +0.03(+0.75%)
Apr 14, 2021 4.270 4.286 4.246 4.270 137,151 +0.02(+0.37%)
Apr 13, 2021 4.222 4.256 4.206 4.254 138,898 +0.02(+0.56%)
Apr 12, 2021 4.214 4.230 4.127 4.230 132,410 +0.02(+0.57%)
Apr 09, 2021 4.158 4.211 4.158 4.206 137,705 +0.04(+0.96%)
Apr 08, 2021 4.150 4.195 4.142 4.166 88,569 +0.03(+0.77%)
Apr 07, 2021 4.142 4.162 4.087 4.135 132,436 +0.00(+0.00%)
Apr 06, 2021 4.071 4.150 4.071 4.135 254,392 +0.08(+1.96%)
Apr 05, 2021 4.055 4.103 4.023 4.055 101,198 -0.01(-0.20%)
Apr 01, 2021 4.023 4.063 4.023 4.063 63,015 +0.06(+1.59%)
Mar 31, 2021 3.951 4.023 3.951 3.999 64,394 +0.05(+1.21%)
Mar 30, 2021 3.983 3.991 3.945 3.951 123,388 -0.04(-1.00%)
Mar 29, 2021 3.975 4.007 3.957 3.991 98,942 +0.02(+0.40%)
Mar 26, 2021 3.943 3.975 3.943 3.975 71,300 +0.06(+1.42%)
Mar 25, 2021 3.919 3.955 3.911 3.919 95,967 -0.02(-0.61%)
Mar 24, 2021 3.943 3.959 3.927 3.943 99,126 +0.04(+1.02%)
Mar 23, 2021 3.991 3.991 3.832 3.903 256,092 -0.08(-2.00%)
Mar 22, 2021 3.983 4.007 3.983 3.983 85,276 -0.01(-0.20%)
Mar 19, 2021 3.999 3.999 3.983 3.991 21,214 +0.01(+0.20%)
Mar 18, 2021 4.007 4.047 3.983 3.983 95,995 -0.04(-0.99%)
Mar 17, 2021 3.991 4.031 3.978 4.023 108,663 +0.02(+0.60%)
Mar 16, 2021 4.055 4.055 3.991 3.999 155,830 -0.03(-0.79%)
Mar 15, 2021 3.983 4.031 3.983 4.031 128,745 +0.06(+1.39%)
Mar 12, 2021 3.968 3.991 3.960 3.976 44,953 +0.01(+0.20%)
Mar 11, 2021 3.976 3.983 3.960 3.968 220,728 +0.00(+0.00%)
Mar 10, 2021 3.952 3.983 3.947 3.968 66,842 +0.03(+0.80%)
Mar 09, 2021 3.976 3.991 3.936 3.936 100,606 -0.01(-0.20%)
Mar 08, 2021 3.936 3.983 3.936 3.944 121,100 -0.02(-0.40%)
Mar 05, 2021 3.880 3.960 3.880 3.960 77,657 +0.09(+2.25%)
Mar 04, 2021 3.904 3.944 3.857 3.873 97,802 -0.04(-1.01%)
Mar 03, 2021 3.944 3.944 3.896 3.912 89,422 -0.04(-1.00%)
Mar 02, 2021 3.936 3.960 3.920 3.952 57,878 +0.03(+0.81%)
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.