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 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 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 31, 2017 3.795 3.921 3.740 3.866 381,818 +0.02(+0.57%)
May 30, 2017 3.905 3.960 3.833 3.844 138,076 -0.08(-1.96%)
May 26, 2017 3.927 3.976 3.894 3.921 110,218 -0.01(-0.21%)
May 25, 2017 3.943 3.976 3.894 3.929 124,949 -0.02(-0.49%)
May 24, 2017 3.954 3.960 3.921 3.949 79,522 +0.02(+0.56%)
May 23, 2017 3.960 3.976 3.915 3.927 161,215 +0.02(+0.56%)
May 22, 2017 3.905 3.959 3.905 3.905 78,353 +0.01(+0.14%)
May 19, 2017 3.877 3.921 3.872 3.899 139,473 +0.04(+1.14%)
May 18, 2017 3.888 3.899 3.855 3.855 72,065 -0.03(-0.78%)
May 17, 2017 3.883 3.905 3.866 3.885 107,445 +0.03(+0.78%)
May 16, 2017 3.850 3.880 3.833 3.855 86,017 +0.01(+0.14%)
May 15, 2017 3.888 3.888 3.839 3.850 123,665 +0.00(+0.00%)
May 12, 2017 3.905 3.905 3.844 3.850 77,633 -0.02(-0.57%)
May 11, 2017 3.888 3.888 3.844 3.872 98,947 +0.03(+0.71%)
May 10, 2017 3.822 3.866 3.822 3.844 100,030 +0.03(+0.86%)
May 09, 2017 3.839 3.839 3.806 3.811 131,937 -0.04(-0.99%)
May 08, 2017 3.806 3.850 3.801 3.850 82,643 +0.05(+1.44%)
May 05, 2017 3.795 3.828 3.768 3.795 154,781 +0.01(+0.29%)
May 04, 2017 3.822 3.822 3.768 3.784 131,208 -0.07(-1.84%)
May 03, 2017 3.839 3.855 3.818 3.855 133,632 +0.03(+0.71%)
May 02, 2017 3.811 3.855 3.806 3.828 95,429 +0.02(+0.43%)
May 01, 2017 3.844 3.890 3.795 3.811 185,609 -0.03(-0.71%)
Apr 28, 2017 3.811 3.839 3.795 3.839 92,139 +0.03(+0.72%)
Apr 27, 2017 3.866 3.866 3.784 3.811 105,057 -0.03(-0.71%)
Apr 26, 2017 3.762 3.839 3.762 3.839 129,104 +0.08(+2.03%)
Apr 25, 2017 3.850 3.893 3.762 3.762 257,420 -0.11(-2.82%)
Apr 24, 2017 3.899 3.904 3.861 3.872 101,442 -0.04(-0.98%)
Apr 21, 2017 3.953 3.970 3.910 3.910 82,995 -0.01(-0.14%)
Apr 20, 2017 3.866 3.953 3.866 3.915 109,770 +0.05(+1.22%)
Apr 19, 2017 3.948 3.948 3.855 3.868 105,317 -0.07(-1.89%)
Apr 18, 2017 3.877 3.948 3.877 3.943 95,928 +0.07(+1.83%)
Apr 17, 2017 3.893 3.981 3.872 3.872 120,691 -0.02(-0.56%)
Apr 13, 2017 3.915 3.948 3.872 3.893 151,167 +0.00(+0.00%)
Apr 12, 2017 3.882 3.925 3.877 3.893 145,043 +0.01(+0.28%)
Apr 11, 2017 3.861 3.921 3.861 3.882 186,722 +0.04(+1.14%)
Apr 10, 2017 3.844 3.860 3.822 3.839 178,993 +0.01(+0.28%)
Apr 07, 2017 3.801 3.850 3.801 3.828 206,457 +0.04(+1.15%)
Apr 06, 2017 3.779 3.801 3.768 3.785 102,440 +0.00(+0.00%)
Apr 05, 2017 3.752 3.802 3.752 3.785 126,464 +0.02(+0.43%)
Apr 04, 2017 3.757 3.785 3.757 3.768 92,338 +0.02(+0.43%)
Apr 03, 2017 3.763 3.833 3.736 3.752 152,477 -0.01(-0.29%)
Mar 31, 2017 3.757 3.817 3.741 3.763 201,291 +0.01(+0.29%)
Mar 30, 2017 3.747 3.757 3.736 3.752 107,903 +0.01(+0.14%)
Mar 29, 2017 3.730 3.757 3.725 3.747 92,838 +0.02(+0.44%)
Mar 28, 2017 3.747 3.755 3.687 3.730 94,380 -0.02(-0.58%)
Mar 27, 2017 3.719 3.757 3.714 3.752 128,792 +0.04(+1.02%)
Mar 24, 2017 3.698 3.757 3.695 3.714 116,639 +0.02(+0.44%)
Mar 23, 2017 3.736 3.736 3.692 3.698 68,268 -0.03(-0.87%)
Mar 22, 2017 3.714 3.746 3.692 3.730 99,623 +0.03(+0.73%)
Mar 21, 2017 3.736 3.757 3.676 3.703 142,139 -0.02(-0.58%)
Mar 20, 2017 3.730 3.741 3.693 3.725 94,555 +0.00(+0.00%)
Mar 17, 2017 3.703 3.725 3.671 3.725 117,414 +0.05(+1.48%)
Mar 16, 2017 3.741 3.741 3.644 3.671 71,593 +0.01(+0.15%)
Mar 15, 2017 3.660 3.725 3.609 3.665 116,221 +0.09(+2.42%)
Mar 14, 2017 3.600 3.659 3.579 3.579 119,071 -0.03(-0.89%)
Mar 13, 2017 3.589 3.638 3.589 3.611 96,818 -0.01(-0.30%)
Mar 10, 2017 3.595 3.627 3.595 3.622 58,319 +0.04(+1.05%)
Mar 09, 2017 3.605 3.608 3.579 3.584 70,311 -0.03(-0.74%)
Mar 08, 2017 3.643 3.643 3.611 3.611 73,256 +0.00(+0.00%)
Mar 07, 2017 3.654 3.667 3.611 3.611 97,037 -0.03(-0.89%)
Mar 06, 2017 3.665 3.702 3.638 3.643 130,591 -0.03(-0.73%)
Mar 03, 2017 3.681 3.689 3.638 3.670 149,822 +0.01(+0.29%)
Mar 02, 2017 3.702 3.713 3.638 3.659 173,729 -0.05(-1.31%)
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.