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 )

5.990 -0.040 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2024 5.432 5.442 5.354 5.373 29,184 -0.03(-0.55%)
May 30, 2024 5.354 5.413 5.354 5.403 56,803 +0.09(+1.67%)
May 29, 2024 5.383 5.383 5.314 5.314 49,150 -0.08(-1.46%)
May 28, 2024 5.373 5.398 5.373 5.393 47,560 +0.07(+1.29%)
May 24, 2024 5.324 5.378 5.304 5.324 36,829 +0.00(+0.00%)
May 23, 2024 5.413 5.413 5.314 5.324 29,772 -0.03(-0.55%)
May 22, 2024 5.363 5.393 5.344 5.354 81,656 -0.03(-0.55%)
May 21, 2024 5.383 5.413 5.363 5.383 52,833 -0.01(-0.18%)
May 20, 2024 5.442 5.442 5.373 5.393 123,102 -0.00(-0.09%)
May 17, 2024 5.354 5.418 5.344 5.398 69,090 +0.09(+1.76%)
May 16, 2024 5.314 5.344 5.304 5.304 26,327 -0.04(-0.74%)
May 15, 2024 5.334 5.351 5.255 5.344 54,943 +0.02(+0.37%)
May 14, 2024 5.285 5.324 5.285 5.324 33,446 +0.07(+1.30%)
May 13, 2024 5.314 5.314 5.256 5.256 46,023 -0.04(-0.72%)
May 10, 2024 5.290 5.295 5.275 5.294 35,984 +0.00(+0.08%)
May 09, 2024 5.255 5.314 5.246 5.290 43,293 +0.07(+1.31%)
May 08, 2024 5.235 5.236 5.216 5.221 15,057 +0.03(+0.66%)
May 07, 2024 5.197 5.236 5.187 5.187 28,780 -0.01(-0.19%)
May 06, 2024 5.168 5.207 5.158 5.197 32,097 +0.04(+0.85%)
May 03, 2024 5.187 5.187 5.148 5.153 24,300 +0.00(+0.09%)
May 02, 2024 5.138 5.177 5.128 5.148 26,055 +0.00(+0.00%)
May 01, 2024 5.089 5.177 5.089 5.148 62,696 +0.07(+1.40%)
Apr 30, 2024 5.128 5.138 5.077 5.077 36,148 -0.10(-1.84%)
Apr 29, 2024 5.148 5.194 5.148 5.172 28,575 -0.00(-0.08%)
Apr 26, 2024 5.197 5.197 5.158 5.176 55,685 +0.02(+0.36%)
Apr 25, 2024 5.089 5.168 5.089 5.158 46,427 +0.05(+0.96%)
Apr 24, 2024 5.109 5.128 5.109 5.109 31,768 -0.03(-0.57%)
Apr 23, 2024 5.119 5.148 5.099 5.138 67,884 +0.02(+0.38%)
Apr 22, 2024 5.138 5.138 5.089 5.119 76,350 -0.03(-0.66%)
Apr 19, 2024 5.148 5.187 5.148 5.153 32,307 +0.04(+0.69%)
Apr 18, 2024 5.158 5.158 5.089 5.118 82,481 -0.02(-0.40%)
Apr 17, 2024 5.109 5.153 5.109 5.138 57,237 +0.06(+1.16%)
Apr 16, 2024 5.119 5.128 5.079 5.079 70,996 -0.05(-0.95%)
Apr 15, 2024 5.246 5.251 5.119 5.128 98,683 -0.09(-1.69%)
Apr 12, 2024 5.294 5.294 5.202 5.216 159,426 -0.04(-0.74%)
Apr 11, 2024 5.246 5.265 5.197 5.255 46,914 +0.01(+0.28%)
Apr 10, 2024 5.246 5.246 5.207 5.241 52,645 +0.01(+0.28%)
Apr 09, 2024 5.236 5.307 5.226 5.226 95,467 +0.00(+0.00%)
Apr 08, 2024 5.226 5.246 5.216 5.226 34,449 +0.00(+0.00%)
Apr 05, 2024 5.187 5.243 5.178 5.226 63,776 +0.05(+0.94%)
Apr 04, 2024 5.216 5.217 5.148 5.178 76,276 +0.03(+0.57%)
Apr 03, 2024 5.109 5.148 5.100 5.148 91,372 +0.04(+0.76%)
Apr 02, 2024 5.090 5.109 4.954 5.109 59,469 +0.04(+0.77%)
Apr 01, 2024 5.109 5.109 5.070 5.070 39,180 +0.00(+0.00%)
Mar 28, 2024 5.051 5.090 5.045 5.070 33,098 +0.03(+0.60%)
Mar 27, 2024 4.963 5.041 4.963 5.040 22,296 +0.07(+1.35%)
Mar 26, 2024 5.012 5.012 4.944 4.973 65,552 -0.01(-0.21%)
Mar 25, 2024 4.973 4.993 4.959 4.983 11,771 +0.02(+0.50%)
Mar 22, 2024 4.983 4.983 4.954 4.959 36,155 -0.02(-0.49%)
Mar 21, 2024 5.012 5.012 4.963 4.983 42,680 +0.01(+0.20%)
Mar 20, 2024 4.886 5.002 4.886 4.973 53,234 +0.07(+1.39%)
Mar 19, 2024 4.886 4.944 4.886 4.905 37,319 -0.01(-0.30%)
Mar 18, 2024 4.924 4.940 4.915 4.920 35,022 -0.01(-0.30%)
Mar 15, 2024 4.944 4.954 4.924 4.934 24,452 +0.00(+0.00%)
Mar 14, 2024 4.954 4.954 4.915 4.934 15,686 -0.02(-0.39%)
Mar 13, 2024 4.905 4.983 4.905 4.954 32,912 +0.03(+0.59%)
Mar 12, 2024 4.915 4.924 4.895 4.924 19,828 +0.01(+0.30%)
Mar 11, 2024 4.915 4.915 4.876 4.910 22,477 +0.02(+0.50%)
Mar 08, 2024 4.886 4.924 4.876 4.886 45,285 +0.00(+0.00%)
Mar 07, 2024 4.866 4.886 4.857 4.886 16,430 +0.03(+0.70%)
Mar 06, 2024 4.837 4.866 4.837 4.852 36,632 +0.03(+0.60%)
Mar 05, 2024 4.837 4.855 4.823 4.823 60,814 +0.00(+0.10%)
Mar 04, 2024 4.789 4.828 4.770 4.818 60,948 +0.04(+0.81%)
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.