Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.689 4.689 4.657 4.657 37,909 -0.05(-1.03%)
May 27, 2021 4.649 4.745 4.649 4.705 88,549 +0.08(+1.74%)
May 26, 2021 4.673 4.695 4.625 4.625 73,746 -0.06(-1.37%)
May 25, 2021 4.729 4.810 4.681 4.689 68,055 -0.01(-0.17%)
May 24, 2021 4.617 4.713 4.617 4.697 100,542 +0.08(+1.75%)
May 21, 2021 4.633 4.657 4.617 4.617 109,483 +0.00(+0.00%)
May 20, 2021 4.520 4.625 4.520 4.617 115,974 +0.10(+2.14%)
May 19, 2021 4.576 4.592 4.504 4.520 126,981 -0.07(-1.58%)
May 18, 2021 4.625 4.633 4.584 4.592 73,927 -0.02(-0.52%)
May 17, 2021 4.584 4.661 4.584 4.617 135,286 +0.03(+0.70%)
May 14, 2021 4.544 4.588 4.528 4.584 108,419 +0.08(+1.79%)
May 13, 2021 4.455 4.625 4.455 4.504 188,224 +0.04(+0.90%)
May 12, 2021 4.512 4.584 4.431 4.463 209,989 -0.03(-0.71%)
May 11, 2021 4.495 4.560 4.463 4.495 125,781 -0.02(-0.53%)
May 10, 2021 4.568 4.568 4.504 4.520 209,764 -0.01(-0.18%)
May 07, 2021 4.520 4.528 4.493 4.528 111,900 +0.05(+1.07%)
May 06, 2021 4.447 4.504 4.431 4.479 171,103 +0.03(+0.72%)
May 05, 2021 4.415 4.447 4.391 4.447 78,012 +0.06(+1.46%)
May 04, 2021 4.431 4.431 4.351 4.383 93,475 -0.04(-0.91%)
May 03, 2021 4.367 4.431 4.351 4.423 200,764 +0.09(+2.03%)
Apr 30, 2021 4.327 4.359 4.327 4.335 154,242 -0.02(-0.37%)
Apr 29, 2021 4.335 4.359 4.319 4.351 164,078 +0.02(+0.37%)
Apr 28, 2021 4.311 4.359 4.311 4.335 59,815 +0.02(+0.37%)
Apr 27, 2021 4.303 4.343 4.295 4.319 208,435 +0.02(+0.56%)
Apr 26, 2021 4.255 4.295 4.247 4.295 202,270 +0.06(+1.52%)
Apr 23, 2021 4.239 4.271 4.207 4.231 199,042 +0.02(+0.57%)
Apr 22, 2021 4.279 4.283 4.199 4.207 230,689 -0.08(-1.87%)
Apr 21, 2021 4.311 4.311 4.279 4.287 266,507 +0.00(+0.00%)
Apr 20, 2021 4.319 4.359 4.271 4.287 264,657 -0.03(-0.74%)
Apr 19, 2021 4.335 4.367 4.319 4.319 151,984 -0.02(-0.37%)
Apr 16, 2021 4.327 4.351 4.304 4.335 80,989 +0.03(+0.74%)
Apr 15, 2021 4.303 4.359 4.295 4.303 165,599 +0.03(+0.75%)
Apr 14, 2021 4.271 4.287 4.247 4.271 137,113 +0.02(+0.37%)
Apr 13, 2021 4.223 4.257 4.207 4.255 138,860 +0.02(+0.56%)
Apr 12, 2021 4.215 4.231 4.128 4.231 132,373 +0.02(+0.57%)
Apr 09, 2021 4.160 4.212 4.160 4.207 137,666 +0.04(+0.96%)
Apr 08, 2021 4.152 4.196 4.144 4.168 88,544 +0.03(+0.77%)
Apr 07, 2021 4.144 4.164 4.088 4.136 132,399 +0.00(+0.00%)
Apr 06, 2021 4.072 4.152 4.072 4.136 254,321 +0.08(+1.96%)
Apr 05, 2021 4.056 4.104 4.024 4.056 101,170 -0.01(-0.20%)
Apr 01, 2021 4.024 4.064 4.024 4.064 62,997 +0.06(+1.59%)
Mar 31, 2021 3.952 4.024 3.952 4.000 64,377 +0.05(+1.21%)
Mar 30, 2021 3.984 3.992 3.946 3.952 123,354 -0.04(-1.00%)
Mar 29, 2021 3.976 4.008 3.958 3.992 98,915 +0.02(+0.40%)
Mar 26, 2021 3.944 3.976 3.944 3.976 71,280 +0.06(+1.42%)
Mar 25, 2021 3.921 3.956 3.913 3.921 95,941 -0.02(-0.61%)
Mar 24, 2021 3.944 3.960 3.928 3.944 99,098 +0.04(+1.02%)
Mar 23, 2021 3.992 3.992 3.833 3.905 256,021 -0.08(-2.00%)
Mar 22, 2021 3.984 4.008 3.984 3.984 85,252 -0.01(-0.20%)
Mar 19, 2021 4.000 4.000 3.984 3.992 21,208 +0.01(+0.20%)
Mar 18, 2021 4.008 4.048 3.984 3.984 95,968 -0.04(-0.99%)
Mar 17, 2021 3.992 4.032 3.979 4.024 108,633 +0.02(+0.60%)
Mar 16, 2021 4.056 4.056 3.992 4.000 155,786 -0.03(-0.79%)
Mar 15, 2021 3.985 4.032 3.985 4.032 128,709 +0.06(+1.39%)
Mar 12, 2021 3.969 3.992 3.961 3.977 44,940 +0.01(+0.20%)
Mar 11, 2021 3.977 3.985 3.961 3.969 220,667 +0.00(+0.00%)
Mar 10, 2021 3.953 3.984 3.948 3.969 66,823 +0.03(+0.80%)
Mar 09, 2021 3.977 3.992 3.937 3.937 100,578 -0.01(-0.20%)
Mar 08, 2021 3.937 3.984 3.937 3.945 121,067 -0.02(-0.40%)
Mar 05, 2021 3.882 3.961 3.882 3.961 77,636 +0.09(+2.25%)
Mar 04, 2021 3.905 3.945 3.858 3.874 97,774 -0.04(-1.01%)
Mar 03, 2021 3.945 3.945 3.897 3.913 89,397 -0.04(-1.00%)
Mar 02, 2021 3.937 3.961 3.921 3.953 57,862 +0.03(+0.81%)
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.