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 -0.120 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2012 4.988 5.034 4.966 5.027 138,295 +0.04(+0.78%)
May 30, 2012 5.105 5.105 4.949 4.988 368,106 -0.15(-2.98%)
May 29, 2012 5.016 5.162 4.999 5.141 363,497 +0.17(+3.51%)
May 25, 2012 5.006 5.023 4.917 4.966 215,644 +0.00(+0.00%)
May 24, 2012 5.098 5.098 4.938 4.966 306,040 -0.04(-0.78%)
May 23, 2012 4.988 5.080 4.838 5.006 285,642 +0.05(+0.93%)
May 22, 2012 4.970 5.055 4.949 4.959 192,845 -0.01(-0.21%)
May 21, 2012 4.860 5.042 4.803 4.970 221,994 +0.08(+1.60%)
May 18, 2012 4.974 4.981 4.874 4.892 271,324 -0.08(-1.65%)
May 17, 2012 5.077 5.087 4.966 4.974 336,726 -0.12(-2.44%)
May 16, 2012 5.091 5.123 5.038 5.098 238,097 -0.02(-0.49%)
May 15, 2012 5.052 5.127 5.041 5.123 698,680 +0.04(+0.77%)
May 14, 2012 5.031 5.098 5.013 5.084 361,127 -0.13(-2.46%)
May 11, 2012 5.194 5.251 5.180 5.212 151,116 -0.02(-0.48%)
May 10, 2012 5.169 5.237 5.152 5.237 274,118 +0.09(+1.66%)
May 09, 2012 5.159 5.159 5.077 5.152 554,091 -0.07(-1.30%)
May 08, 2012 5.322 5.322 5.194 5.219 426,071 -0.14(-2.65%)
May 07, 2012 5.361 5.369 5.336 5.361 261,255 -0.01(-0.20%)
May 04, 2012 5.443 5.443 5.358 5.372 244,430 -0.09(-1.63%)
May 03, 2012 5.514 5.546 5.425 5.461 277,106 -0.04(-0.78%)
May 02, 2012 5.514 5.514 5.486 5.504 191,639 -0.06(-1.02%)
May 01, 2012 5.518 5.571 5.512 5.561 196,775 +0.02(+0.45%)
Apr 30, 2012 5.511 5.536 5.486 5.536 153,069 +0.01(+0.19%)
Apr 27, 2012 5.504 5.536 5.489 5.525 128,536 +0.04(+0.71%)
Apr 26, 2012 5.443 5.486 5.436 5.486 201,356 +0.06(+1.05%)
Apr 25, 2012 5.447 5.447 5.390 5.429 271,034 +0.04(+0.66%)
Apr 24, 2012 5.397 5.407 5.372 5.393 302,029 +0.01(+0.20%)
Apr 23, 2012 5.397 5.397 5.297 5.383 290,342 -0.05(-0.85%)
Apr 20, 2012 5.447 5.450 5.411 5.429 136,198 +0.02(+0.39%)
Apr 19, 2012 5.422 5.447 5.376 5.408 174,822 -0.01(-0.20%)
Apr 18, 2012 5.429 5.440 5.393 5.418 153,907 -0.02(-0.39%)
Apr 17, 2012 5.393 5.454 5.393 5.440 239,019 +0.06(+1.19%)
Apr 16, 2012 5.500 5.514 5.376 5.376 294,999 -0.12(-2.14%)
Apr 13, 2012 5.554 5.554 5.486 5.493 207,206 -0.06(-1.09%)
Apr 12, 2012 5.500 5.554 5.479 5.554 466,278 +0.04(+0.64%)
Apr 11, 2012 5.564 5.575 5.514 5.518 165,974 -0.01(-0.13%)
Apr 10, 2012 5.586 5.586 5.514 5.525 135,870 -0.04(-0.70%)
Apr 09, 2012 5.568 5.571 5.532 5.564 140,985 -0.01(-0.19%)
Apr 05, 2012 5.657 5.674 5.546 5.575 165,209 -0.07(-1.20%)
Apr 04, 2012 5.657 5.657 5.596 5.642 186,847 -0.06(-1.12%)
Apr 03, 2012 5.660 5.728 5.639 5.706 200,626 +0.02(+0.44%)
Apr 02, 2012 5.621 5.710 5.578 5.682 253,492 +0.06(+1.01%)
Mar 30, 2012 5.642 5.653 5.603 5.625 200,308 +0.04(+0.64%)
Mar 29, 2012 5.586 5.603 5.539 5.589 266,666 -0.01(-0.19%)
Mar 28, 2012 5.667 5.667 5.568 5.600 226,322 -0.07(-1.19%)
Mar 27, 2012 5.671 5.678 5.626 5.667 370,591 +0.02(+0.38%)
Mar 26, 2012 5.685 5.714 5.600 5.646 374,734 +0.06(+1.08%)
Mar 23, 2012 5.475 5.586 5.429 5.586 429,231 +0.16(+2.88%)
Mar 22, 2012 5.543 5.543 5.425 5.429 320,243 -0.13(-2.37%)
Mar 21, 2012 5.546 5.589 5.546 5.561 168,104 +0.01(+0.26%)
Mar 20, 2012 5.568 5.602 5.536 5.546 221,729 -0.04(-0.76%)
Mar 19, 2012 5.625 5.710 5.578 5.589 314,776 -0.05(-0.82%)
Mar 16, 2012 5.614 5.658 5.607 5.635 147,602 +0.01(+0.25%)
Mar 15, 2012 5.621 5.653 5.593 5.621 277,145 -0.01(-0.25%)
Mar 14, 2012 5.749 5.749 5.628 5.635 376,207 -0.17(-2.94%)
Mar 13, 2012 5.795 5.806 5.742 5.806 229,451 +0.06(+1.05%)
Mar 12, 2012 5.792 5.813 5.717 5.746 118,055 -0.03(-0.49%)
Mar 09, 2012 5.724 5.778 5.671 5.774 253,531 +0.09(+1.56%)
Mar 08, 2012 5.746 5.746 5.639 5.685 328,327 +0.03(+0.57%)
Mar 07, 2012 5.714 5.714 5.625 5.653 216,212 +0.02(+0.38%)
Mar 06, 2012 5.778 5.778 5.603 5.632 427,449 -0.17(-3.00%)
Mar 05, 2012 5.902 5.902 5.753 5.806 378,664 -0.03(-0.55%)
Mar 02, 2012 5.902 5.902 5.806 5.838 251,235 -0.04(-0.61%)
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.