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 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.