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 )

5.880 -0.010 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 3.509 3.513 3.492 3.513 129,962 +0.00(+0.12%)
May 28, 2015 3.513 3.513 3.470 3.509 176,914 -0.00(-0.12%)
May 27, 2015 3.504 3.509 3.487 3.513 276,104 -0.01(-0.37%)
May 26, 2015 3.548 3.548 3.504 3.526 339,958 -0.05(-1.33%)
May 22, 2015 3.578 3.573 3.573 3.573 329,888 +0.03(+0.94%)
May 21, 2015 3.565 3.569 3.540 3.540 364,586 -0.01(-0.33%)
May 20, 2015 3.526 3.556 3.509 3.552 107,280 +0.03(+0.98%)
May 19, 2015 3.582 3.582 3.513 3.517 281,397 -0.07(-2.04%)
May 18, 2015 3.642 3.642 3.582 3.591 341,014 -0.03(-0.95%)
May 15, 2015 3.625 3.642 3.608 3.625 135,131 -0.01(-0.36%)
May 14, 2015 3.638 3.664 3.634 3.638 73,867 +0.00(+0.12%)
May 13, 2015 3.599 3.651 3.599 3.634 162,668 +0.03(+0.96%)
May 12, 2015 3.569 3.617 3.569 3.599 93,936 +0.00(+0.12%)
May 11, 2015 3.595 3.604 3.582 3.595 136,525 +0.00(+0.00%)
May 08, 2015 3.548 3.604 3.548 3.595 78,038 +0.06(+1.69%)
May 07, 2015 3.574 3.574 3.527 3.535 97,326 -0.03(-0.96%)
May 06, 2015 3.595 3.612 3.561 3.569 117,382 -0.04(-1.07%)
May 05, 2015 3.608 3.633 3.599 3.608 106,104 +0.00(+0.00%)
May 04, 2015 3.608 3.629 3.591 3.608 145,658 +0.01(+0.36%)
May 01, 2015 3.565 3.616 3.561 3.595 192,688 +0.03(+0.84%)
Apr 30, 2015 3.586 3.591 3.548 3.565 180,729 -0.04(-1.18%)
Apr 29, 2015 3.574 3.629 3.574 3.608 135,341 +0.01(+0.36%)
Apr 28, 2015 3.527 3.608 3.527 3.595 174,825 +0.05(+1.33%)
Apr 27, 2015 3.531 3.574 3.518 3.548 162,475 +0.04(+1.10%)
Apr 24, 2015 3.557 3.557 3.501 3.510 208,109 -0.03(-0.97%)
Apr 23, 2015 3.539 3.561 3.518 3.544 219,055 +0.03(+0.73%)
Apr 22, 2015 3.518 3.531 3.501 3.518 291,496 +0.02(+0.49%)
Apr 21, 2015 3.544 3.544 3.501 3.501 224,791 -0.04(-1.09%)
Apr 20, 2015 3.522 3.565 3.522 3.539 154,292 +0.03(+0.73%)
Apr 17, 2015 3.539 3.548 3.484 3.514 168,621 -0.05(-1.32%)
Apr 16, 2015 3.552 3.582 3.548 3.561 158,985 +0.00(+0.00%)
Apr 15, 2015 3.484 3.561 3.484 3.561 197,788 +0.07(+1.96%)
Apr 14, 2015 3.450 3.514 3.450 3.492 131,961 +0.02(+0.62%)
Apr 13, 2015 3.407 3.484 3.407 3.471 88,767 -0.00(-0.12%)
Apr 10, 2015 3.454 3.480 3.450 3.475 120,821 +0.03(+0.99%)
Apr 09, 2015 3.450 3.474 3.441 3.441 71,253 -0.02(-0.49%)
Apr 08, 2015 3.475 3.493 3.446 3.458 129,462 -0.03(-0.85%)
Apr 07, 2015 3.513 3.513 3.488 3.488 120,829 -0.03(-0.72%)
Apr 06, 2015 3.475 3.518 3.458 3.513 186,166 +0.06(+1.59%)
Apr 02, 2015 3.424 3.458 3.458 3.458 143,695 +0.03(+0.87%)
Apr 01, 2015 3.382 3.446 3.378 3.429 79,310 +0.05(+1.38%)
Mar 31, 2015 3.378 3.412 3.365 3.382 117,589 -0.02(-0.62%)
Mar 30, 2015 3.386 3.412 3.369 3.403 150,674 +0.00(+0.12%)
Mar 27, 2015 3.416 3.433 3.395 3.399 128,629 -0.05(-1.35%)
Mar 26, 2015 3.458 3.488 3.446 3.446 189,514 -0.01(-0.37%)
Mar 25, 2015 3.446 3.492 3.446 3.458 280,467 +0.01(+0.37%)
Mar 24, 2015 3.433 3.446 3.412 3.446 133,879 +0.02(+0.49%)
Mar 23, 2015 3.378 3.429 3.361 3.429 129,608 +0.06(+1.63%)
Mar 20, 2015 3.310 3.382 3.310 3.374 183,243 +0.07(+2.18%)
Mar 19, 2015 3.310 3.314 3.268 3.302 140,377 -0.01(-0.36%)
Mar 18, 2015 3.229 3.344 3.204 3.313 296,356 +0.08(+2.40%)
Mar 17, 2015 3.221 3.268 3.221 3.236 124,094 -0.02(-0.72%)
Mar 16, 2015 3.289 3.289 3.234 3.259 582,838 +0.00(+0.13%)
Mar 13, 2015 3.280 3.289 3.242 3.255 191,360 -0.03(-0.78%)
Mar 12, 2015 3.293 3.343 3.272 3.280 153,520 +0.00(+0.13%)
Mar 11, 2015 3.276 3.280 3.230 3.276 120,610 +0.02(+0.65%)
Mar 10, 2015 3.310 3.377 3.247 3.255 319,133 -0.07(-2.15%)
Mar 09, 2015 3.402 3.419 3.327 3.327 458,664 -0.07(-2.10%)
Mar 06, 2015 3.528 3.528 3.385 3.398 401,330 -0.15(-4.26%)
Mar 05, 2015 3.558 3.566 3.541 3.549 84,820 -0.01(-0.24%)
Mar 04, 2015 3.574 3.562 3.524 3.558 165,817 -0.00(-0.12%)
Mar 03, 2015 3.562 3.583 3.549 3.562 134,159 -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.