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, 2013 4.444 4.444 4.351 4.360 154,480 -0.08(-1.90%)
May 30, 2013 4.388 4.458 4.383 4.444 265,679 +0.06(+1.28%)
May 29, 2013 4.356 4.393 4.342 4.388 355,336 +0.03(+0.73%)
May 28, 2013 4.338 4.370 4.294 4.356 355,526 +0.05(+1.14%)
May 24, 2013 4.271 4.331 4.250 4.307 406,597 +0.05(+1.24%)
May 23, 2013 4.257 4.282 4.233 4.254 247,987 -0.02(-0.41%)
May 22, 2013 4.286 4.324 4.247 4.271 324,332 -0.04(-0.82%)
May 21, 2013 4.296 4.358 4.296 4.307 363,466 -0.00(-0.08%)
May 20, 2013 4.243 4.310 4.243 4.310 278,248 +0.04(+0.82%)
May 17, 2013 4.236 4.345 4.219 4.275 348,827 +0.04(+0.91%)
May 16, 2013 4.328 4.328 4.226 4.236 598,329 -0.11(-2.51%)
May 15, 2013 4.472 4.497 4.321 4.345 257,237 -0.24(-5.22%)
May 13, 2013 4.592 4.641 4.570 4.585 184,280 +0.00(+0.08%)
May 10, 2013 4.578 4.631 4.525 4.581 344,378 -0.02(-0.54%)
May 09, 2013 4.617 4.662 4.599 4.606 256,751 -0.01(-0.23%)
May 08, 2013 4.638 4.666 4.599 4.617 347,144 -0.01(-0.17%)
May 07, 2013 4.560 4.648 4.550 4.624 297,019 +0.05(+1.17%)
May 06, 2013 4.567 4.631 4.536 4.571 166,773 +0.03(+0.62%)
May 03, 2013 4.560 4.550 4.497 4.543 400,909 +0.05(+1.02%)
May 02, 2013 4.433 4.504 4.367 4.497 302,554 +0.06(+1.43%)
May 01, 2013 4.500 4.521 4.377 4.433 413,605 -0.10(-2.11%)
Apr 30, 2013 4.469 4.567 4.433 4.529 151,927 +0.06(+1.27%)
Apr 29, 2013 4.395 4.504 4.395 4.472 365,829 +0.08(+1.84%)
Apr 26, 2013 4.402 4.405 4.350 4.391 224,432 -0.01(-0.32%)
Apr 25, 2013 4.367 4.412 4.356 4.405 372,219 +0.08(+1.79%)
Apr 24, 2013 4.254 4.342 4.222 4.328 517,572 +0.12(+2.85%)
Apr 23, 2013 4.159 4.212 4.131 4.208 425,407 +0.07(+1.63%)
Apr 22, 2013 4.060 4.155 4.057 4.140 490,926 +0.10(+2.60%)
Apr 19, 2013 3.997 4.053 3.993 4.036 281,315 +0.04(+1.06%)
Apr 18, 2013 3.965 4.011 3.909 3.993 370,699 +0.06(+1.52%)
Apr 17, 2013 4.078 4.117 3.930 3.933 1,058,436 -0.23(-5.50%)
Apr 16, 2013 4.166 4.208 4.120 4.162 526,026 +0.09(+2.16%)
Apr 15, 2013 4.352 4.377 4.074 4.074 1,112,630 -0.47(-10.31%)
Apr 12, 2013 4.567 4.578 4.511 4.543 611,486 -0.11(-2.42%)
Apr 11, 2013 4.712 4.712 4.638 4.655 226,749 -0.04(-0.75%)
Apr 10, 2013 4.687 4.701 4.662 4.691 234,237 -0.00(-0.07%)
Apr 09, 2013 4.595 4.701 4.560 4.694 272,441 +0.11(+2.46%)
Apr 08, 2013 4.588 4.592 4.560 4.581 168,159 -0.03(-0.61%)
Apr 05, 2013 4.490 4.610 4.490 4.610 450,758 +0.10(+2.27%)
Apr 04, 2013 4.486 4.529 4.479 4.507 392,037 +0.04(+0.79%)
Apr 03, 2013 4.631 4.662 4.469 4.472 793,401 -0.20(-4.30%)
Apr 02, 2013 4.768 4.775 4.659 4.673 456,991 -0.10(-2.14%)
Apr 01, 2013 4.856 4.860 4.756 4.775 326,337 -0.11(-2.31%)
Mar 28, 2013 4.856 4.888 4.801 4.888 979,388 +0.02(+0.36%)
Mar 27, 2013 4.782 4.870 4.775 4.870 254,465 +0.07(+1.39%)
Mar 26, 2013 4.736 4.803 4.733 4.803 187,489 +0.05(+1.11%)
Mar 25, 2013 4.807 4.821 4.750 4.750 173,847 -0.04(-0.88%)
Mar 22, 2013 4.719 4.807 4.719 4.793 231,253 +0.07(+1.49%)
Mar 21, 2013 4.719 4.764 4.682 4.722 223,991 -0.01(-0.15%)
Mar 20, 2013 4.659 4.729 4.646 4.729 207,234 +0.07(+1.59%)
Mar 19, 2013 4.634 4.659 4.595 4.655 271,149 +0.00(+0.08%)
Mar 18, 2013 4.631 4.673 4.606 4.652 379,460 -0.04(-0.91%)
Mar 15, 2013 4.722 4.771 4.683 4.694 164,868 -0.02(-0.37%)
Mar 14, 2013 4.726 4.782 4.694 4.712 189,468 -0.03(-0.67%)
Mar 13, 2013 4.768 4.807 4.736 4.743 202,875 -0.04(-0.88%)
Mar 12, 2013 4.800 4.853 4.761 4.786 267,551 -0.06(-1.24%)
Mar 11, 2013 4.838 4.895 4.831 4.845 158,998 -0.01(-0.29%)
Mar 08, 2013 4.867 4.902 4.849 4.860 197,147 +0.03(+0.58%)
Mar 07, 2013 4.814 4.905 4.814 4.831 250,413 +0.02(+0.44%)
Mar 06, 2013 4.736 4.824 4.736 4.810 241,467 +0.07(+1.49%)
Mar 05, 2013 4.775 4.786 4.736 4.740 333,592 +0.00(+0.07%)
Mar 04, 2013 4.800 4.800 4.712 4.736 303,170 -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.