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 (%)
Feb 29, 2024 4.702 4.731 4.683 4.707 28,361 +0.04(+0.93%)
Feb 28, 2024 4.654 4.692 4.654 4.663 23,408 -0.02(-0.41%)
Feb 27, 2024 4.683 4.701 4.673 4.683 29,405 -0.00(-0.05%)
Feb 26, 2024 4.702 4.711 4.673 4.685 29,409 -0.03(-0.56%)
Feb 23, 2024 4.702 4.760 4.692 4.712 43,257 -0.01(-0.20%)
Feb 22, 2024 4.760 4.774 4.702 4.721 71,832 -0.01(-0.20%)
Feb 21, 2024 4.726 4.749 4.702 4.731 26,026 +0.02(+0.41%)
Feb 20, 2024 4.750 4.775 4.702 4.712 29,127 -0.02(-0.41%)
Feb 16, 2024 4.750 4.760 4.731 4.731 44,653 +0.00(+0.00%)
Feb 15, 2024 4.683 4.791 4.683 4.731 66,874 -0.05(-1.01%)
Feb 14, 2024 4.644 4.818 4.634 4.779 100,512 +0.08(+1.65%)
Feb 13, 2024 4.721 4.789 4.673 4.702 97,260 -0.06(-1.22%)
Feb 12, 2024 4.693 4.770 4.688 4.760 60,339 +0.07(+1.43%)
Feb 09, 2024 4.693 4.726 4.693 4.693 34,575 -0.02(-0.41%)
Feb 08, 2024 4.673 4.739 4.673 4.712 39,894 +0.00(+0.00%)
Feb 07, 2024 4.741 4.750 4.712 4.712 30,177 -0.02(-0.41%)
Feb 06, 2024 4.741 4.779 4.722 4.731 58,100 -0.02(-0.40%)
Feb 05, 2024 4.731 4.779 4.731 4.750 29,530 -0.05(-1.00%)
Feb 02, 2024 4.808 4.815 4.770 4.798 22,677 -0.02(-0.40%)
Feb 01, 2024 4.770 4.827 4.770 4.818 39,486 +0.06(+1.21%)
Jan 31, 2024 4.789 4.818 4.736 4.760 32,144 +0.00(+0.00%)
Jan 30, 2024 4.760 4.808 4.760 4.760 24,087 -0.02(-0.40%)
Jan 29, 2024 4.798 4.875 4.743 4.779 25,161 +0.00(+0.00%)
Jan 26, 2024 4.760 4.798 4.750 4.779 12,103 +0.02(+0.40%)
Jan 25, 2024 4.750 4.808 4.750 4.760 19,584 +0.00(+0.00%)
Jan 24, 2024 4.827 4.948 4.741 4.760 42,232 +0.02(+0.41%)
Jan 23, 2024 4.750 4.774 4.712 4.741 44,839 +0.02(+0.41%)
Jan 22, 2024 4.722 4.760 4.712 4.722 31,510 -0.03(-0.61%)
Jan 19, 2024 4.760 4.774 4.741 4.750 25,705 -0.01(-0.20%)
Jan 18, 2024 4.808 4.808 4.750 4.760 18,373 -0.03(-0.60%)
Jan 17, 2024 4.779 4.933 4.712 4.789 28,971 -0.05(-1.09%)
Jan 16, 2024 5.029 5.039 4.837 4.842 52,116 -0.06(-1.27%)
Jan 12, 2024 4.933 4.942 4.885 4.904 23,000 +0.04(+0.79%)
Jan 11, 2024 4.914 4.952 4.856 4.866 49,610 -0.04(-0.78%)
Jan 10, 2024 4.971 4.971 4.895 4.904 41,878 -0.01(-0.19%)
Jan 09, 2024 4.971 5.000 4.914 4.914 49,761 -0.10(-1.91%)
Jan 08, 2024 5.105 5.105 5.009 5.009 55,238 -0.11(-2.06%)
Jan 05, 2024 5.029 5.162 5.029 5.115 129,367 +0.02(+0.38%)
Jan 04, 2024 5.019 5.105 4.972 5.095 93,601 +0.02(+0.38%)
Jan 03, 2024 4.923 5.081 4.914 5.076 126,000 +0.15(+3.11%)
Jan 02, 2024 4.876 4.981 4.876 4.923 78,377 +0.01(+0.19%)
Dec 29, 2023 4.952 4.976 4.914 4.914 39,408 -0.07(-1.34%)
Dec 28, 2023 4.962 5.000 4.952 4.981 24,819 +0.01(+0.19%)
Dec 27, 2023 4.952 4.981 4.952 4.971 8,451 -0.01(-0.17%)
Dec 26, 2023 4.990 4.990 4.933 4.980 24,069 +0.02(+0.37%)
Dec 22, 2023 4.981 5.000 4.923 4.962 55,378 +0.05(+0.97%)
Dec 21, 2023 4.904 4.942 4.904 4.914 34,775 +0.01(+0.19%)
Dec 20, 2023 4.952 4.962 4.904 4.904 40,514 -0.02(-0.39%)
Dec 19, 2023 4.919 4.938 4.919 4.923 7,094 +0.03(+0.59%)
Dec 18, 2023 4.904 4.904 4.863 4.895 19,497 +0.05(+0.99%)
Dec 15, 2023 4.914 4.942 4.837 4.847 62,063 -0.04(-0.78%)
Dec 14, 2023 4.837 4.942 4.837 4.885 49,344 +0.11(+2.20%)
Dec 13, 2023 4.713 4.780 4.709 4.780 49,361 +0.07(+1.41%)
Dec 12, 2023 4.713 4.732 4.694 4.713 18,349 -0.01(-0.20%)
Dec 11, 2023 4.694 4.742 4.694 4.723 22,348 -0.01(-0.20%)
Dec 08, 2023 4.713 4.742 4.713 4.732 51,249 +0.02(+0.40%)
Dec 07, 2023 4.732 4.761 4.713 4.713 14,977 -0.01(-0.20%)
Dec 06, 2023 4.761 4.761 4.723 4.723 38,493 +0.01(+0.20%)
Dec 05, 2023 4.770 4.780 4.656 4.713 52,112 -0.08(-1.59%)
Dec 04, 2023 4.780 4.818 4.780 4.789 27,148 -0.03(-0.59%)
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.