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 )

6.030 +0.100 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2022 4.550 4.550 4.507 4.524 54,573 -0.01(-0.19%)
May 27, 2022 4.482 4.541 4.482 4.533 20,434 +0.04(+0.95%)
May 26, 2022 4.464 4.499 4.464 4.490 18,384 +0.01(+0.19%)
May 25, 2022 4.473 4.507 4.439 4.482 37,607 +0.00(+0.00%)
May 24, 2022 4.447 4.499 4.420 4.482 35,950 +0.03(+0.57%)
May 23, 2022 4.388 4.490 4.388 4.456 52,726 +0.07(+1.55%)
May 20, 2022 4.473 4.499 4.328 4.388 78,652 -0.03(-0.58%)
May 19, 2022 4.311 4.435 4.311 4.413 84,256 +0.07(+1.57%)
May 18, 2022 4.430 4.430 4.303 4.345 83,239 -0.08(-1.73%)
May 17, 2022 4.379 4.422 4.362 4.422 59,358 +0.09(+2.17%)
May 16, 2022 4.311 4.354 4.311 4.328 67,820 +0.03(+0.59%)
May 13, 2022 4.303 4.341 4.243 4.303 83,583 -0.02(-0.39%)
May 12, 2022 4.286 4.472 4.252 4.320 110,121 +0.01(+0.20%)
May 11, 2022 4.320 4.413 4.311 4.311 54,562 -0.02(-0.39%)
May 10, 2022 4.387 4.438 4.311 4.328 75,912 -0.06(-1.35%)
May 09, 2022 4.574 4.574 4.379 4.387 113,804 -0.21(-4.60%)
May 06, 2022 4.582 4.625 4.548 4.599 77,965 +0.03(+0.56%)
May 05, 2022 4.625 4.671 4.565 4.574 53,120 -0.06(-1.28%)
May 04, 2022 4.582 4.642 4.582 4.633 42,552 +0.07(+1.48%)
May 03, 2022 4.514 4.607 4.514 4.565 41,456 +0.02(+0.37%)
May 02, 2022 4.540 4.565 4.506 4.548 53,788 +0.01(+0.19%)
Apr 29, 2022 4.582 4.625 4.540 4.540 59,857 -0.05(-1.11%)
Apr 28, 2022 4.540 4.627 4.531 4.591 87,536 +0.06(+1.31%)
Apr 27, 2022 4.531 4.574 4.514 4.531 76,042 -0.01(-0.19%)
Apr 26, 2022 4.557 4.603 4.540 4.540 61,463 -0.05(-1.11%)
Apr 25, 2022 4.642 4.642 4.523 4.591 91,221 -0.12(-2.52%)
Apr 22, 2022 4.887 4.887 4.675 4.709 125,596 -0.17(-3.47%)
Apr 21, 2022 4.946 4.946 4.853 4.879 76,742 -0.03(-0.69%)
Apr 20, 2022 4.896 4.929 4.896 4.913 54,302 +0.01(+0.17%)
Apr 19, 2022 4.896 4.904 4.870 4.904 61,701 +0.02(+0.35%)
Apr 18, 2022 4.870 4.913 4.870 4.887 46,987 +0.03(+0.70%)
Apr 14, 2022 4.848 4.887 4.848 4.853 34,328 +0.00(+0.00%)
Apr 13, 2022 4.836 4.870 4.828 4.853 33,334 +0.02(+0.35%)
Apr 12, 2022 4.904 4.904 4.803 4.836 69,193 +0.02(+0.35%)
Apr 11, 2022 4.845 4.862 4.819 4.819 49,286 -0.02(-0.35%)
Apr 08, 2022 4.803 4.845 4.803 4.836 46,024 +0.03(+0.53%)
Apr 07, 2022 4.794 4.836 4.786 4.811 53,874 +0.01(+0.18%)
Apr 06, 2022 4.803 4.828 4.777 4.803 73,768 +0.00(+0.00%)
Apr 05, 2022 4.828 4.845 4.794 4.803 95,211 -0.02(-0.35%)
Apr 04, 2022 4.811 4.828 4.803 4.819 58,784 +0.03(+0.53%)
Apr 01, 2022 4.718 4.803 4.718 4.794 104,882 +0.08(+1.79%)
Mar 31, 2022 4.727 4.811 4.710 4.710 160,235 -0.03(-0.53%)
Mar 30, 2022 4.727 4.777 4.710 4.735 57,578 +0.00(+0.00%)
Mar 29, 2022 4.727 4.752 4.702 4.735 63,782 -0.03(-0.71%)
Mar 28, 2022 4.845 4.845 4.752 4.769 93,472 -0.06(-1.22%)
Mar 25, 2022 4.803 4.845 4.786 4.828 53,756 +0.03(+0.53%)
Mar 24, 2022 4.811 4.836 4.777 4.803 83,566 -0.02(-0.35%)
Mar 23, 2022 4.819 4.836 4.786 4.819 61,800 -0.03(-0.52%)
Mar 22, 2022 4.769 4.853 4.718 4.845 212,653 +0.08(+1.77%)
Mar 21, 2022 4.685 4.786 4.685 4.760 63,902 +0.08(+1.62%)
Mar 18, 2022 4.685 4.752 4.685 4.685 54,088 -0.02(-0.36%)
Mar 17, 2022 4.525 4.710 4.525 4.702 91,206 +0.18(+3.91%)
Mar 16, 2022 4.482 4.533 4.457 4.525 85,521 +0.06(+1.32%)
Mar 15, 2022 4.415 4.475 4.365 4.466 117,476 +0.03(+0.76%)
Mar 14, 2022 4.608 4.632 4.415 4.432 160,103 -0.21(-4.51%)
Mar 11, 2022 4.658 4.683 4.625 4.642 64,374 -0.02(-0.36%)
Mar 10, 2022 4.600 4.683 4.600 4.658 101,778 +0.02(+0.50%)
Mar 09, 2022 4.658 4.675 4.600 4.635 124,521 -0.04(-0.86%)
Mar 08, 2022 4.792 4.817 4.650 4.675 149,062 -0.09(-1.93%)
Mar 07, 2022 4.767 4.809 4.715 4.767 107,872 +0.01(+0.18%)
Mar 04, 2022 4.633 4.759 4.625 4.759 84,354 +0.13(+2.71%)
Mar 03, 2022 4.608 4.650 4.608 4.633 44,297 +0.03(+0.73%)
Mar 02, 2022 4.591 4.641 4.565 4.600 89,478 +0.01(+0.18%)
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.