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 )

5.305 +0.005 (+0.09%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 18, 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, 2015 3.547 3.551 3.529 3.551 128,567 +0.00(+0.12%)
May 28, 2015 3.551 3.551 3.508 3.547 175,015 -0.00(-0.12%)
May 27, 2015 3.543 3.547 3.525 3.551 273,139 -0.01(-0.37%)
May 26, 2015 3.586 3.586 3.543 3.564 336,308 -0.05(-1.33%)
May 22, 2015 3.617 3.612 3.612 3.612 326,346 +0.03(+0.93%)
May 21, 2015 3.604 3.608 3.579 3.579 360,672 -0.01(-0.33%)
May 20, 2015 3.564 3.595 3.547 3.590 106,129 +0.03(+0.98%)
May 19, 2015 3.621 3.621 3.551 3.556 278,376 -0.07(-2.04%)
May 18, 2015 3.682 3.682 3.621 3.630 337,352 -0.03(-0.95%)
May 15, 2015 3.665 3.682 3.647 3.665 133,680 -0.01(-0.36%)
May 14, 2015 3.678 3.704 3.673 3.678 73,074 +0.00(+0.12%)
May 13, 2015 3.638 3.691 3.638 3.673 160,921 +0.03(+0.96%)
May 12, 2015 3.608 3.656 3.608 3.638 92,928 +0.00(+0.12%)
May 11, 2015 3.634 3.643 3.621 3.634 135,059 +0.00(+0.00%)
May 08, 2015 3.586 3.643 3.586 3.634 77,200 +0.06(+1.69%)
May 07, 2015 3.612 3.612 3.565 3.574 96,281 -0.03(-0.96%)
May 06, 2015 3.634 3.651 3.599 3.608 116,121 -0.04(-1.07%)
May 05, 2015 3.647 3.673 3.638 3.647 104,964 +0.00(+0.00%)
May 04, 2015 3.647 3.669 3.630 3.647 144,094 +0.01(+0.36%)
May 01, 2015 3.604 3.656 3.599 3.634 190,619 +0.03(+0.84%)
Apr 30, 2015 3.625 3.630 3.586 3.604 178,789 -0.04(-1.18%)
Apr 29, 2015 3.612 3.669 3.612 3.647 133,888 +0.01(+0.36%)
Apr 28, 2015 3.565 3.647 3.565 3.634 172,948 +0.05(+1.33%)
Apr 27, 2015 3.569 3.612 3.556 3.586 160,731 +0.04(+1.10%)
Apr 24, 2015 3.595 3.595 3.539 3.548 205,875 -0.03(-0.96%)
Apr 23, 2015 3.578 3.599 3.556 3.582 216,703 +0.03(+0.73%)
Apr 22, 2015 3.556 3.569 3.539 3.556 288,366 +0.02(+0.49%)
Apr 21, 2015 3.582 3.582 3.539 3.539 222,377 -0.04(-1.09%)
Apr 20, 2015 3.561 3.604 3.561 3.578 152,635 +0.03(+0.73%)
Apr 17, 2015 3.578 3.586 3.522 3.552 166,810 -0.05(-1.32%)
Apr 16, 2015 3.591 3.621 3.586 3.599 157,278 +0.00(+0.00%)
Apr 15, 2015 3.522 3.599 3.522 3.599 195,664 +0.07(+1.96%)
Apr 14, 2015 3.487 3.552 3.487 3.530 130,544 +0.02(+0.62%)
Apr 13, 2015 3.444 3.522 3.444 3.509 87,814 -0.00(-0.12%)
Apr 10, 2015 3.492 3.517 3.487 3.513 119,524 +0.03(+0.99%)
Apr 09, 2015 3.487 3.512 3.479 3.479 70,487 -0.02(-0.49%)
Apr 08, 2015 3.513 3.531 3.483 3.496 128,072 -0.03(-0.85%)
Apr 07, 2015 3.552 3.552 3.526 3.526 119,531 -0.03(-0.72%)
Apr 06, 2015 3.513 3.556 3.496 3.552 184,167 +0.06(+1.59%)
Apr 02, 2015 3.462 3.496 3.496 3.496 142,152 +0.03(+0.87%)
Apr 01, 2015 3.419 3.483 3.414 3.466 78,459 +0.05(+1.38%)
Mar 31, 2015 3.414 3.449 3.402 3.419 116,326 -0.02(-0.62%)
Mar 30, 2015 3.423 3.449 3.406 3.440 149,056 +0.00(+0.12%)
Mar 27, 2015 3.453 3.470 3.432 3.436 127,248 -0.05(-1.35%)
Mar 26, 2015 3.496 3.526 3.483 3.483 187,479 -0.01(-0.37%)
Mar 25, 2015 3.483 3.530 3.483 3.496 277,456 +0.01(+0.37%)
Mar 24, 2015 3.470 3.483 3.449 3.483 132,442 +0.02(+0.49%)
Mar 23, 2015 3.414 3.466 3.397 3.466 128,217 +0.06(+1.63%)
Mar 20, 2015 3.346 3.419 3.346 3.410 181,275 +0.07(+2.18%)
Mar 19, 2015 3.346 3.350 3.303 3.337 138,870 -0.01(-0.36%)
Mar 18, 2015 3.265 3.380 3.239 3.349 293,174 +0.08(+2.40%)
Mar 17, 2015 3.256 3.303 3.256 3.271 122,762 -0.02(-0.72%)
Mar 16, 2015 3.324 3.324 3.269 3.295 576,580 +0.00(+0.13%)
Mar 13, 2015 3.316 3.324 3.277 3.290 189,305 -0.03(-0.78%)
Mar 12, 2015 3.329 3.380 3.307 3.316 151,872 +0.00(+0.13%)
Mar 11, 2015 3.312 3.316 3.265 3.312 119,314 +0.02(+0.65%)
Mar 10, 2015 3.346 3.414 3.282 3.290 315,707 -0.07(-2.15%)
Mar 09, 2015 3.439 3.456 3.363 3.363 453,739 -0.07(-2.10%)
Mar 06, 2015 3.566 3.566 3.422 3.435 397,021 -0.15(-4.26%)
Mar 05, 2015 3.596 3.605 3.579 3.588 83,910 -0.01(-0.24%)
Mar 04, 2015 3.613 3.600 3.562 3.596 164,037 -0.00(-0.12%)
Mar 03, 2015 3.600 3.622 3.588 3.600 132,718 -0.00(-0.12%)
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.