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, 2013 4.490 4.490 4.396 4.404 152,906 -0.09(-1.90%)
May 30, 2013 4.433 4.504 4.428 4.490 262,973 +0.06(+1.28%)
May 29, 2013 4.401 4.439 4.387 4.433 351,716 +0.03(+0.73%)
May 28, 2013 4.383 4.415 4.338 4.401 351,905 +0.05(+1.14%)
May 24, 2013 4.315 4.376 4.294 4.351 402,455 +0.05(+1.24%)
May 23, 2013 4.301 4.326 4.276 4.298 245,461 -0.02(-0.41%)
May 22, 2013 4.330 4.369 4.291 4.315 321,028 -0.04(-0.82%)
May 21, 2013 4.340 4.403 4.340 4.351 359,764 -0.00(-0.08%)
May 20, 2013 4.287 4.355 4.287 4.355 275,413 +0.04(+0.82%)
May 17, 2013 4.280 4.390 4.262 4.319 345,274 +0.04(+0.91%)
May 16, 2013 4.372 4.372 4.269 4.280 592,234 -0.11(-2.51%)
May 15, 2013 4.518 4.543 4.365 4.390 254,616 -0.24(-5.22%)
May 13, 2013 4.639 4.688 4.617 4.632 182,403 +0.00(+0.08%)
May 10, 2013 4.625 4.678 4.572 4.629 340,869 -0.02(-0.54%)
May 09, 2013 4.664 4.710 4.646 4.653 254,135 -0.01(-0.23%)
May 08, 2013 4.685 4.714 4.646 4.664 343,607 -0.01(-0.17%)
May 07, 2013 4.607 4.696 4.597 4.672 293,993 +0.05(+1.17%)
May 06, 2013 4.614 4.678 4.582 4.618 165,074 +0.03(+0.62%)
May 03, 2013 4.607 4.596 4.543 4.589 396,825 +0.05(+1.02%)
May 02, 2013 4.479 4.550 4.412 4.543 299,471 +0.06(+1.43%)
May 01, 2013 4.547 4.568 4.422 4.479 409,392 -0.10(-2.11%)
Apr 30, 2013 4.515 4.614 4.479 4.576 150,379 +0.06(+1.27%)
Apr 29, 2013 4.440 4.550 4.440 4.518 362,102 +0.08(+1.84%)
Apr 26, 2013 4.447 4.451 4.395 4.436 222,145 -0.01(-0.32%)
Apr 25, 2013 4.412 4.458 4.401 4.451 368,427 +0.08(+1.79%)
Apr 24, 2013 4.298 4.387 4.266 4.372 512,299 +0.12(+2.85%)
Apr 23, 2013 4.202 4.255 4.173 4.251 421,074 +0.07(+1.63%)
Apr 22, 2013 4.102 4.198 4.098 4.183 485,925 +0.11(+2.60%)
Apr 19, 2013 4.038 4.095 4.034 4.077 278,449 +0.04(+1.06%)
Apr 18, 2013 4.006 4.052 3.949 4.034 366,923 +0.06(+1.52%)
Apr 17, 2013 4.120 4.159 3.970 3.974 1,047,654 -0.23(-5.50%)
Apr 16, 2013 4.209 4.251 4.162 4.205 520,667 +0.09(+2.16%)
Apr 15, 2013 4.397 4.422 4.116 4.116 1,101,296 -0.47(-10.31%)
Apr 12, 2013 4.614 4.625 4.557 4.589 605,256 -0.11(-2.42%)
Apr 11, 2013 4.760 4.760 4.685 4.703 224,439 -0.04(-0.75%)
Apr 10, 2013 4.735 4.749 4.710 4.739 231,851 -0.00(-0.07%)
Apr 09, 2013 4.643 4.749 4.607 4.742 269,665 +0.11(+2.46%)
Apr 08, 2013 4.636 4.639 4.607 4.629 166,446 -0.03(-0.61%)
Apr 05, 2013 4.536 4.657 4.536 4.657 446,166 +0.10(+2.27%)
Apr 04, 2013 4.532 4.575 4.525 4.554 388,044 +0.04(+0.79%)
Apr 03, 2013 4.678 4.710 4.515 4.518 785,319 -0.20(-4.30%)
Apr 02, 2013 4.817 4.824 4.707 4.721 452,336 -0.10(-2.14%)
Apr 01, 2013 4.906 4.910 4.805 4.824 323,012 -0.11(-2.31%)
Mar 28, 2013 4.906 4.938 4.851 4.938 969,411 +0.02(+0.36%)
Mar 27, 2013 4.831 4.920 4.824 4.920 251,873 +0.07(+1.39%)
Mar 26, 2013 4.785 4.853 4.782 4.853 185,579 +0.05(+1.11%)
Mar 25, 2013 4.856 4.870 4.799 4.799 172,076 -0.04(-0.88%)
Mar 22, 2013 4.767 4.856 4.767 4.842 228,897 +0.07(+1.49%)
Mar 21, 2013 4.767 4.814 4.730 4.771 221,710 -0.01(-0.15%)
Mar 20, 2013 4.707 4.778 4.694 4.778 205,123 +0.07(+1.59%)
Mar 19, 2013 4.682 4.707 4.643 4.703 268,386 +0.00(+0.08%)
Mar 18, 2013 4.678 4.721 4.653 4.700 375,594 -0.04(-0.91%)
Mar 15, 2013 4.771 4.821 4.732 4.743 163,188 -0.02(-0.37%)
Mar 14, 2013 4.774 4.831 4.742 4.760 187,538 -0.03(-0.67%)
Mar 13, 2013 4.817 4.856 4.785 4.792 200,808 -0.04(-0.88%)
Mar 12, 2013 4.849 4.902 4.810 4.835 264,825 -0.06(-1.24%)
Mar 11, 2013 4.888 4.945 4.881 4.895 157,378 -0.01(-0.29%)
Mar 08, 2013 4.917 4.952 4.899 4.910 195,139 +0.03(+0.58%)
Mar 07, 2013 4.863 4.956 4.863 4.881 247,862 +0.02(+0.44%)
Mar 06, 2013 4.785 4.874 4.785 4.860 239,008 +0.07(+1.49%)
Mar 05, 2013 4.824 4.836 4.785 4.789 330,194 +0.00(+0.07%)
Mar 04, 2013 4.849 4.849 4.760 4.785 300,081 -0.07(-1.39%)
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.