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, 2012 4.937 4.983 4.916 4.976 139,719 +0.04(+0.78%)
May 30, 2012 5.053 5.053 4.898 4.937 371,895 -0.15(-2.98%)
May 29, 2012 4.965 5.110 4.948 5.088 367,238 +0.17(+3.51%)
May 25, 2012 4.955 4.972 4.867 4.916 217,863 +0.00(+0.00%)
May 24, 2012 5.046 5.046 4.888 4.916 309,190 -0.04(-0.78%)
May 23, 2012 4.937 5.029 4.789 4.955 288,582 +0.05(+0.93%)
May 22, 2012 4.919 5.004 4.898 4.909 194,830 -0.01(-0.21%)
May 21, 2012 4.810 4.991 4.754 4.919 224,278 +0.08(+1.60%)
May 18, 2012 4.923 4.930 4.824 4.842 274,116 -0.08(-1.65%)
May 17, 2012 5.025 5.036 4.916 4.923 340,192 -0.12(-2.44%)
May 16, 2012 5.039 5.071 4.986 5.046 240,547 -0.02(-0.49%)
May 15, 2012 5.000 5.074 4.990 5.071 705,871 +0.04(+0.77%)
May 14, 2012 4.979 5.046 4.962 5.032 364,844 -0.13(-2.46%)
May 11, 2012 5.141 5.198 5.127 5.159 152,671 -0.02(-0.48%)
May 10, 2012 5.117 5.184 5.099 5.184 276,939 +0.08(+1.66%)
May 09, 2012 5.106 5.106 5.025 5.099 559,793 -0.07(-1.30%)
May 08, 2012 5.268 5.268 5.141 5.166 430,456 -0.14(-2.65%)
May 07, 2012 5.307 5.314 5.282 5.307 263,944 -0.01(-0.20%)
May 04, 2012 5.388 5.388 5.303 5.317 246,945 -0.09(-1.63%)
May 03, 2012 5.458 5.490 5.370 5.405 279,958 -0.04(-0.78%)
May 02, 2012 5.458 5.458 5.430 5.448 193,612 -0.06(-1.02%)
May 01, 2012 5.462 5.515 5.456 5.504 198,800 +0.02(+0.45%)
Apr 30, 2012 5.455 5.479 5.430 5.479 154,644 +0.01(+0.19%)
Apr 27, 2012 5.448 5.479 5.434 5.469 129,859 +0.04(+0.71%)
Apr 26, 2012 5.388 5.430 5.381 5.430 203,429 +0.06(+1.05%)
Apr 25, 2012 5.391 5.391 5.335 5.374 273,824 +0.04(+0.66%)
Apr 24, 2012 5.342 5.352 5.317 5.338 305,138 +0.01(+0.20%)
Apr 23, 2012 5.342 5.342 5.243 5.328 293,330 -0.05(-0.85%)
Apr 20, 2012 5.391 5.395 5.356 5.374 137,600 +0.02(+0.39%)
Apr 19, 2012 5.367 5.391 5.321 5.353 176,621 -0.01(-0.20%)
Apr 18, 2012 5.374 5.384 5.338 5.363 155,491 -0.02(-0.39%)
Apr 17, 2012 5.338 5.398 5.338 5.384 241,479 +0.06(+1.19%)
Apr 16, 2012 5.444 5.458 5.321 5.321 298,035 -0.12(-2.14%)
Apr 13, 2012 5.497 5.497 5.430 5.437 209,338 -0.06(-1.09%)
Apr 12, 2012 5.444 5.497 5.423 5.497 471,076 +0.04(+0.64%)
Apr 11, 2012 5.508 5.518 5.458 5.462 167,682 -0.01(-0.13%)
Apr 10, 2012 5.529 5.529 5.458 5.469 137,268 -0.04(-0.70%)
Apr 09, 2012 5.511 5.515 5.476 5.508 142,436 -0.01(-0.19%)
Apr 05, 2012 5.599 5.617 5.490 5.518 166,909 -0.07(-1.20%)
Apr 04, 2012 5.599 5.599 5.539 5.585 188,770 -0.06(-1.12%)
Apr 03, 2012 5.603 5.669 5.581 5.648 202,690 +0.02(+0.44%)
Apr 02, 2012 5.564 5.652 5.522 5.624 256,101 +0.06(+1.01%)
Mar 30, 2012 5.585 5.596 5.546 5.567 202,370 +0.04(+0.64%)
Mar 29, 2012 5.529 5.546 5.483 5.532 269,411 -0.01(-0.19%)
Mar 28, 2012 5.610 5.610 5.511 5.543 228,652 -0.07(-1.19%)
Mar 27, 2012 5.613 5.620 5.568 5.610 374,405 +0.02(+0.38%)
Mar 26, 2012 5.627 5.655 5.543 5.588 378,591 +0.06(+1.08%)
Mar 23, 2012 5.419 5.529 5.374 5.529 433,648 +0.15(+2.88%)
Mar 22, 2012 5.486 5.486 5.370 5.374 323,539 -0.13(-2.37%)
Mar 21, 2012 5.490 5.532 5.490 5.504 169,834 +0.01(+0.26%)
Mar 20, 2012 5.511 5.544 5.479 5.490 224,011 -0.04(-0.76%)
Mar 19, 2012 5.567 5.652 5.522 5.532 318,016 -0.05(-0.82%)
Mar 16, 2012 5.557 5.600 5.550 5.578 149,121 +0.01(+0.25%)
Mar 15, 2012 5.564 5.596 5.536 5.564 279,997 -0.01(-0.25%)
Mar 14, 2012 5.691 5.691 5.571 5.578 380,079 -0.17(-2.94%)
Mar 13, 2012 5.736 5.747 5.684 5.747 231,812 +0.06(+1.05%)
Mar 12, 2012 5.733 5.754 5.659 5.687 119,270 -0.03(-0.49%)
Mar 09, 2012 5.666 5.719 5.613 5.715 256,140 +0.09(+1.56%)
Mar 08, 2012 5.687 5.687 5.581 5.627 331,707 +0.03(+0.57%)
Mar 07, 2012 5.655 5.655 5.567 5.596 218,437 +0.02(+0.38%)
Mar 06, 2012 5.719 5.719 5.546 5.574 431,848 -0.17(-3.00%)
Mar 05, 2012 5.842 5.842 5.694 5.747 382,561 -0.03(-0.55%)
Mar 02, 2012 5.842 5.842 5.747 5.779 253,820 -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.