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 )

5.500 +0.020 (+0.36%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 21, 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 20, 2024 5.530 5.530 5.460 5.480 121,148 -0.00(-0.09%)
May 17, 2024 5.440 5.505 5.430 5.485 67,993 +0.10(+1.76%)
May 16, 2024 5.400 5.430 5.390 5.390 25,909 -0.04(-0.74%)
May 15, 2024 5.420 5.437 5.340 5.430 54,071 +0.02(+0.37%)
May 14, 2024 5.370 5.410 5.370 5.410 32,915 +0.07(+1.30%)
May 13, 2024 5.400 5.400 5.340 5.340 45,292 -0.04(-0.72%)
May 10, 2024 5.375 5.380 5.360 5.379 35,413 +0.00(+0.08%)
May 09, 2024 5.339 5.400 5.330 5.375 42,605 +0.07(+1.31%)
May 08, 2024 5.319 5.320 5.301 5.306 14,818 +0.03(+0.66%)
May 07, 2024 5.281 5.321 5.271 5.271 28,323 -0.01(-0.19%)
May 06, 2024 5.251 5.291 5.241 5.281 31,588 +0.04(+0.85%)
May 03, 2024 5.271 5.271 5.231 5.236 23,914 +0.00(+0.10%)
May 02, 2024 5.221 5.261 5.211 5.231 25,641 +0.00(+0.00%)
May 01, 2024 5.171 5.261 5.171 5.231 61,701 +0.07(+1.40%)
Apr 30, 2024 5.211 5.221 5.159 5.159 35,574 -0.10(-1.84%)
Apr 29, 2024 5.231 5.278 5.231 5.256 28,122 -0.00(-0.08%)
Apr 26, 2024 5.281 5.281 5.241 5.260 54,801 +0.02(+0.36%)
Apr 25, 2024 5.171 5.251 5.171 5.241 45,689 +0.05(+0.96%)
Apr 24, 2024 5.191 5.211 5.191 5.191 31,264 -0.03(-0.57%)
Apr 23, 2024 5.201 5.231 5.181 5.221 66,806 +0.02(+0.38%)
Apr 22, 2024 5.221 5.221 5.171 5.201 75,138 -0.03(-0.66%)
Apr 19, 2024 5.231 5.271 5.231 5.236 31,794 +0.04(+0.69%)
Apr 18, 2024 5.241 5.241 5.171 5.200 81,171 -0.02(-0.40%)
Apr 17, 2024 5.191 5.236 5.191 5.221 56,328 +0.06(+1.16%)
Apr 16, 2024 5.201 5.211 5.161 5.161 69,869 -0.05(-0.95%)
Apr 15, 2024 5.330 5.335 5.201 5.211 97,116 -0.09(-1.69%)
Apr 12, 2024 5.380 5.380 5.286 5.301 156,894 -0.04(-0.74%)
Apr 11, 2024 5.330 5.350 5.281 5.340 46,169 +0.01(+0.28%)
Apr 10, 2024 5.330 5.330 5.291 5.325 51,809 +0.01(+0.28%)
Apr 09, 2024 5.320 5.392 5.310 5.311 93,951 +0.00(+0.00%)
Apr 08, 2024 5.311 5.330 5.301 5.311 33,902 +0.00(+0.00%)
Apr 05, 2024 5.271 5.328 5.261 5.311 62,763 +0.05(+0.94%)
Apr 04, 2024 5.301 5.302 5.231 5.261 75,064 +0.03(+0.57%)
Apr 03, 2024 5.192 5.231 5.182 5.231 89,921 +0.04(+0.76%)
Apr 02, 2024 5.172 5.192 5.034 5.192 58,525 +0.04(+0.77%)
Apr 01, 2024 5.192 5.192 5.152 5.152 38,558 +0.00(+0.00%)
Mar 28, 2024 5.132 5.172 5.126 5.152 32,572 +0.03(+0.60%)
Mar 27, 2024 5.043 5.123 5.043 5.122 21,942 +0.07(+1.35%)
Mar 26, 2024 5.093 5.093 5.024 5.053 64,511 -0.01(-0.21%)
Mar 25, 2024 5.053 5.073 5.039 5.064 11,584 +0.03(+0.50%)
Mar 22, 2024 5.063 5.063 5.034 5.039 35,581 -0.02(-0.49%)
Mar 21, 2024 5.093 5.093 5.043 5.063 42,002 +0.01(+0.20%)
Mar 20, 2024 4.964 5.083 4.964 5.053 52,389 +0.07(+1.39%)
Mar 19, 2024 4.964 5.024 4.964 4.984 36,726 -0.01(-0.30%)
Mar 18, 2024 5.004 5.019 4.994 4.999 34,465 -0.01(-0.30%)
Mar 15, 2024 5.024 5.034 5.004 5.014 24,064 +0.00(+0.00%)
Mar 14, 2024 5.034 5.034 4.994 5.014 15,437 -0.02(-0.39%)
Mar 13, 2024 4.984 5.063 4.984 5.034 32,389 +0.03(+0.59%)
Mar 12, 2024 4.994 5.004 4.974 5.004 19,513 +0.01(+0.30%)
Mar 11, 2024 4.994 4.994 4.955 4.989 22,121 +0.02(+0.49%)
Mar 08, 2024 4.965 5.004 4.955 4.965 44,566 +0.00(+0.00%)
Mar 07, 2024 4.945 4.965 4.935 4.965 16,169 +0.03(+0.70%)
Mar 06, 2024 4.915 4.945 4.915 4.930 36,050 +0.03(+0.60%)
Mar 05, 2024 4.915 4.934 4.901 4.901 59,849 +0.00(+0.10%)
Mar 04, 2024 4.866 4.906 4.847 4.896 59,980 +0.04(+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.