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 )

6.035 +0.005 (+0.08%)
Streaming Delayed Price Updated: 3:32 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 29, 2020 3.519 3.563 3.512 3.512 82,784 -0.01(-0.21%)
May 28, 2020 3.541 3.556 3.504 3.519 135,830 -0.00(-0.10%)
May 27, 2020 3.497 3.541 3.438 3.523 123,408 +0.04(+1.17%)
May 26, 2020 3.512 3.534 3.460 3.482 123,960 -0.05(-1.46%)
May 22, 2020 3.512 3.534 3.482 3.534 95,229 +0.03(+0.84%)
May 21, 2020 3.519 3.534 3.438 3.504 202,732 +0.01(+0.21%)
May 20, 2020 3.438 3.497 3.438 3.497 150,909 +0.07(+2.16%)
May 19, 2020 3.371 3.460 3.371 3.423 148,848 +0.01(+0.43%)
May 18, 2020 3.445 3.493 3.334 3.408 702,231 -0.04(-1.07%)
May 15, 2020 3.467 3.556 3.430 3.445 174,632 +0.00(+0.00%)
May 14, 2020 3.415 3.445 3.378 3.445 123,633 +0.02(+0.65%)
May 13, 2020 3.489 3.519 3.408 3.423 279,928 -0.10(-2.73%)
May 12, 2020 3.534 3.577 3.504 3.519 158,317 -0.01(-0.41%)
May 11, 2020 3.570 3.570 3.504 3.534 93,791 -0.02(-0.62%)
May 08, 2020 3.541 3.563 3.523 3.555 63,150 +0.05(+1.46%)
May 07, 2020 3.438 3.512 3.438 3.504 127,657 +0.12(+3.46%)
May 06, 2020 3.438 3.438 3.387 3.387 47,989 -0.06(-1.70%)
May 05, 2020 3.431 3.475 3.428 3.446 75,838 +0.04(+1.07%)
May 04, 2020 3.380 3.493 3.375 3.409 136,277 +0.03(+0.87%)
May 01, 2020 3.416 3.434 3.365 3.380 98,143 -0.06(-1.70%)
Apr 30, 2020 3.534 3.534 3.400 3.438 48,669 -0.05(-1.47%)
Apr 29, 2020 3.482 3.504 3.416 3.490 96,961 +0.07(+1.92%)
Apr 28, 2020 3.365 3.446 3.365 3.424 144,856 +0.02(+0.65%)
Apr 27, 2020 3.475 3.475 3.369 3.402 173,071 -0.03(-0.85%)
Apr 24, 2020 3.424 3.453 3.365 3.431 158,833 +0.05(+1.52%)
Apr 23, 2020 3.336 3.395 3.314 3.380 194,590 +0.14(+4.29%)
Apr 22, 2020 3.109 3.241 3.109 3.241 186,531 +0.16(+5.23%)
Apr 21, 2020 3.087 3.102 3.021 3.080 104,334 -0.01(-0.24%)
Apr 20, 2020 3.219 3.243 3.065 3.087 284,981 -0.11(-3.43%)
Apr 17, 2020 3.219 3.226 3.113 3.197 175,100 +0.03(+0.92%)
Apr 16, 2020 3.197 3.262 3.095 3.168 214,023 -0.08(-2.48%)
Apr 15, 2020 3.329 3.336 3.190 3.248 154,089 -0.06(-1.77%)
Apr 14, 2020 3.509 3.509 3.271 3.307 252,051 -0.07(-1.93%)
Apr 13, 2020 3.256 3.372 3.220 3.372 306,756 +0.12(+3.79%)
Apr 09, 2020 3.133 3.281 3.133 3.249 103,513 +0.19(+6.15%)
Apr 08, 2020 2.974 3.090 2.974 3.061 136,270 +0.10(+3.42%)
Apr 07, 2020 3.046 3.097 2.945 2.959 250,510 +0.01(+0.24%)
Apr 06, 2020 2.822 2.952 2.786 2.952 97,453 +0.20(+7.37%)
Apr 03, 2020 2.887 2.891 2.713 2.750 116,089 -0.08(-2.81%)
Apr 02, 2020 2.750 2.886 2.724 2.829 141,534 +0.12(+4.27%)
Apr 01, 2020 2.684 2.782 2.684 2.713 122,559 -0.09(-3.35%)
Mar 31, 2020 2.829 2.909 2.777 2.807 171,036 -0.02(-0.77%)
Mar 30, 2020 2.822 2.909 2.706 2.829 172,452 +0.02(+0.77%)
Mar 27, 2020 2.938 2.938 2.692 2.807 169,021 -0.08(-2.76%)
Mar 26, 2020 2.894 2.981 2.800 2.887 181,651 +0.12(+4.18%)
Mar 25, 2020 2.569 2.974 2.569 2.771 262,751 +0.27(+10.69%)
Mar 24, 2020 2.330 2.670 2.315 2.504 182,873 +0.28(+12.70%)
Mar 23, 2020 2.243 2.243 2.084 2.221 142,313 -0.02(-0.97%)
Mar 20, 2020 2.149 2.443 2.149 2.243 249,869 +0.14(+6.53%)
Mar 19, 2020 1.802 2.135 1.715 2.106 358,091 +0.30(+16.87%)
Mar 18, 2020 2.446 2.446 1.650 1.802 433,411 -0.74(-29.06%)
Mar 17, 2020 2.475 2.583 2.352 2.540 131,853 +0.06(+2.33%)
Mar 16, 2020 1.954 2.641 1.954 2.482 270,988 -0.23(-8.53%)
Mar 13, 2020 2.892 2.970 2.513 2.713 365,517 -0.03(-1.04%)
Mar 12, 2020 2.364 2.835 2.364 2.742 339,944 -0.38(-12.13%)
Mar 11, 2020 3.477 3.477 3.053 3.120 362,889 -0.37(-10.63%)
Mar 10, 2020 3.549 3.549 3.378 3.492 109,398 +0.03(+0.97%)
Mar 09, 2020 3.506 3.606 3.035 3.458 325,939 -0.38(-9.82%)
Mar 06, 2020 3.820 3.856 3.749 3.834 97,471 -0.04(-1.11%)
Mar 05, 2020 3.870 3.921 3.852 3.877 65,253 -0.04(-0.91%)
Mar 04, 2020 3.949 3.986 3.863 3.913 171,604 -0.01(-0.36%)
Mar 03, 2020 3.892 4.015 3.827 3.927 426,876 +0.08(+2.04%)
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.