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, 2023 4.400 4.474 4.400 4.419 66,622 -0.01(-0.21%)
May 30, 2023 4.484 4.514 4.419 4.428 65,111 -0.06(-1.24%)
May 26, 2023 4.511 4.548 4.484 4.484 39,164 -0.05(-1.02%)
May 25, 2023 4.576 4.595 4.502 4.530 36,657 -0.06(-1.21%)
May 24, 2023 4.613 4.641 4.585 4.585 59,057 -0.03(-0.60%)
May 23, 2023 4.632 4.706 4.613 4.613 69,931 -0.04(-0.80%)
May 22, 2023 4.697 4.734 4.641 4.650 45,278 -0.11(-2.33%)
May 19, 2023 4.771 4.799 4.743 4.761 64,821 +0.02(+0.39%)
May 18, 2023 4.724 4.780 4.678 4.743 24,271 -0.01(-0.19%)
May 17, 2023 4.743 4.780 4.706 4.752 44,348 +0.02(+0.39%)
May 16, 2023 4.771 4.845 4.724 4.734 30,204 -0.06(-1.16%)
May 15, 2023 4.752 4.803 4.748 4.789 26,969 +0.05(+0.98%)
May 12, 2023 4.678 4.780 4.678 4.743 59,835 +0.03(+0.59%)
May 11, 2023 4.725 4.734 4.678 4.715 61,001 +0.03(+0.59%)
May 10, 2023 4.899 4.899 4.651 4.688 82,573 -0.16(-3.23%)
May 09, 2023 4.826 4.909 4.826 4.844 66,629 -0.01(-0.19%)
May 08, 2023 4.807 4.872 4.807 4.853 40,328 +0.07(+1.54%)
May 05, 2023 4.826 4.826 4.780 4.780 25,969 -0.02(-0.38%)
May 04, 2023 4.771 4.807 4.771 4.798 36,743 +0.03(+0.58%)
May 03, 2023 4.780 4.801 4.771 4.771 20,619 +0.00(+0.00%)
May 02, 2023 4.761 4.780 4.725 4.771 40,074 -0.01(-0.19%)
May 01, 2023 4.798 4.809 4.780 4.780 24,954 -0.02(-0.38%)
Apr 28, 2023 4.771 4.807 4.771 4.798 26,419 -0.01(-0.19%)
Apr 27, 2023 4.752 4.817 4.752 4.807 34,734 +0.06(+1.36%)
Apr 26, 2023 4.752 4.798 4.725 4.743 60,149 +0.00(+0.00%)
Apr 25, 2023 4.761 4.771 4.725 4.743 52,025 -0.05(-0.96%)
Apr 24, 2023 4.807 4.863 4.789 4.789 60,365 -0.03(-0.57%)
Apr 21, 2023 4.853 4.856 4.780 4.817 61,259 -0.06(-1.13%)
Apr 20, 2023 4.817 4.880 4.817 4.872 26,838 +0.05(+0.95%)
Apr 19, 2023 4.872 4.872 4.826 4.826 21,929 -0.06(-1.13%)
Apr 18, 2023 4.890 4.919 4.881 4.881 86,557 +0.00(+0.00%)
Apr 17, 2023 4.918 4.918 4.854 4.881 23,474 +0.01(+0.19%)
Apr 14, 2023 4.881 4.913 4.872 4.872 69,957 -0.06(-1.31%)
Apr 13, 2023 4.881 4.946 4.881 4.936 69,426 +0.09(+1.90%)
Apr 12, 2023 4.863 4.899 4.844 4.844 64,017 +0.01(+0.19%)
Apr 11, 2023 4.826 4.881 4.826 4.835 51,211 +0.04(+0.76%)
Apr 10, 2023 4.771 4.817 4.771 4.798 56,293 +0.01(+0.19%)
Apr 06, 2023 4.808 4.817 4.762 4.789 48,984 -0.01(-0.19%)
Apr 05, 2023 4.844 4.844 4.771 4.798 56,940 -0.02(-0.38%)
Apr 04, 2023 4.817 4.844 4.801 4.817 50,139 +0.00(+0.00%)
Apr 03, 2023 4.771 4.835 4.771 4.817 68,455 +0.06(+1.35%)
Mar 31, 2023 4.744 4.794 4.734 4.753 63,675 -0.04(-0.76%)
Mar 30, 2023 4.734 4.789 4.726 4.789 106,898 +0.10(+2.15%)
Mar 29, 2023 4.716 4.749 4.689 4.689 29,636 -0.04(-0.78%)
Mar 28, 2023 4.615 4.725 4.615 4.725 51,161 +0.13(+2.79%)
Mar 27, 2023 4.606 4.643 4.574 4.597 50,493 +0.00(+0.00%)
Mar 24, 2023 4.579 4.615 4.551 4.597 76,013 +0.04(+0.80%)
Mar 23, 2023 4.560 4.643 4.542 4.560 39,878 +0.01(+0.20%)
Mar 22, 2023 4.533 4.707 4.533 4.551 109,516 -0.01(-0.20%)
Mar 21, 2023 4.579 4.588 4.551 4.560 77,873 -0.01(-0.20%)
Mar 20, 2023 4.588 4.588 4.542 4.570 41,140 +0.04(+0.81%)
Mar 17, 2023 4.432 4.547 4.432 4.533 51,985 +0.07(+1.64%)
Mar 16, 2023 4.469 4.469 4.377 4.460 35,630 -0.03(-0.61%)
Mar 15, 2023 4.514 4.551 4.469 4.487 61,488 -0.09(-1.99%)
Mar 14, 2023 4.605 4.605 4.542 4.578 40,997 +0.07(+1.62%)
Mar 13, 2023 4.533 4.624 4.505 4.505 62,463 -0.05(-1.00%)
Mar 10, 2023 4.578 4.618 4.487 4.551 75,372 +0.00(+0.00%)
Mar 09, 2023 4.569 4.635 4.551 4.551 66,802 -0.03(-0.60%)
Mar 08, 2023 4.560 4.615 4.560 4.578 18,794 +0.00(+0.00%)
Mar 07, 2023 4.642 4.642 4.551 4.578 97,578 -0.07(-1.57%)
Mar 06, 2023 4.696 4.733 4.651 4.651 58,414 -0.05(-0.97%)
Mar 03, 2023 4.660 4.728 4.660 4.696 24,164 +0.04(+0.78%)
Mar 02, 2023 4.669 4.683 4.651 4.660 41,110 -0.02(-0.39%)
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.