Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 4.820 4.878 4.820 4.869 39,073 +0.06(+1.21%)
Jan 31, 2024 4.839 4.869 4.786 4.810 31,808 +0.00(+0.00%)
Jan 30, 2024 4.810 4.859 4.810 4.810 23,835 -0.02(-0.40%)
Jan 29, 2024 4.849 4.927 4.793 4.830 24,898 +0.00(+0.00%)
Jan 26, 2024 4.810 4.849 4.801 4.830 11,976 +0.02(+0.40%)
Jan 25, 2024 4.801 4.859 4.801 4.810 19,379 +0.00(+0.00%)
Jan 24, 2024 4.878 5.000 4.791 4.810 41,790 +0.02(+0.41%)
Jan 23, 2024 4.801 4.825 4.762 4.791 44,369 +0.02(+0.41%)
Jan 22, 2024 4.771 4.810 4.762 4.771 31,180 -0.03(-0.61%)
Jan 19, 2024 4.810 4.825 4.791 4.801 25,436 -0.01(-0.20%)
Jan 18, 2024 4.859 4.859 4.801 4.810 18,181 -0.03(-0.60%)
Jan 17, 2024 4.830 4.985 4.762 4.839 28,667 -0.05(-1.09%)
Jan 16, 2024 5.082 5.092 4.888 4.893 51,571 -0.06(-1.27%)
Jan 12, 2024 4.985 4.995 4.937 4.956 22,759 +0.04(+0.79%)
Jan 11, 2024 4.966 5.004 4.908 4.917 49,091 -0.04(-0.78%)
Jan 10, 2024 5.024 5.024 4.946 4.956 41,440 -0.01(-0.19%)
Jan 09, 2024 5.024 5.053 4.966 4.966 49,241 -0.10(-1.91%)
Jan 08, 2024 5.159 5.159 5.062 5.062 54,660 -0.11(-2.06%)
Jan 05, 2024 5.082 5.217 5.082 5.169 128,013 +0.02(+0.38%)
Jan 04, 2024 5.072 5.159 5.024 5.149 92,621 +0.02(+0.38%)
Jan 03, 2024 4.975 5.135 4.966 5.130 124,682 +0.15(+3.11%)
Jan 02, 2024 4.927 5.033 4.927 4.975 77,557 +0.01(+0.19%)
Dec 29, 2023 5.004 5.028 4.966 4.966 38,995 -0.07(-1.34%)
Dec 28, 2023 5.014 5.053 5.004 5.033 24,559 +0.01(+0.19%)
Dec 27, 2023 5.005 5.033 5.005 5.024 8,363 -0.01(-0.17%)
Dec 26, 2023 5.043 5.043 4.985 5.032 23,817 +0.02(+0.37%)
Dec 22, 2023 5.033 5.053 4.975 5.014 54,798 +0.05(+0.97%)
Dec 21, 2023 4.956 4.995 4.956 4.966 34,411 +0.01(+0.20%)
Dec 20, 2023 5.004 5.014 4.956 4.956 40,091 -0.02(-0.39%)
Dec 19, 2023 4.971 4.990 4.971 4.975 7,019 +0.03(+0.59%)
Dec 18, 2023 4.956 4.956 4.915 4.946 19,293 +0.05(+0.99%)
Dec 15, 2023 4.966 4.995 4.888 4.898 61,413 -0.04(-0.78%)
Dec 14, 2023 4.888 4.995 4.888 4.937 48,828 +0.11(+2.20%)
Dec 13, 2023 4.763 4.830 4.758 4.830 48,845 +0.07(+1.41%)
Dec 12, 2023 4.763 4.782 4.744 4.763 18,157 -0.01(-0.20%)
Dec 11, 2023 4.744 4.792 4.744 4.773 22,115 -0.01(-0.20%)
Dec 08, 2023 4.763 4.792 4.763 4.782 50,713 +0.02(+0.40%)
Dec 07, 2023 4.782 4.811 4.763 4.763 14,820 -0.01(-0.20%)
Dec 06, 2023 4.811 4.812 4.773 4.773 38,090 +0.01(+0.20%)
Dec 05, 2023 4.821 4.830 4.706 4.763 51,567 -0.08(-1.59%)
Dec 04, 2023 4.830 4.869 4.830 4.840 26,864 -0.03(-0.59%)
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.