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 )

5.880 -0.010 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jun 28, 2024 5.423 5.447 5.413 5.433 15,614 +0.01(+0.18%)
Jun 27, 2024 5.374 5.433 5.374 5.423 23,397 +0.06(+1.11%)
Jun 26, 2024 5.334 5.363 5.327 5.363 17,886 -0.00(-0.09%)
Jun 25, 2024 5.373 5.386 5.354 5.368 13,449 -0.03(-0.64%)
Jun 24, 2024 5.363 5.403 5.343 5.403 52,871 +0.08(+1.49%)
Jun 21, 2024 5.363 5.383 5.319 5.324 12,556 -0.02(-0.37%)
Jun 20, 2024 5.314 5.343 5.314 5.343 55,737 +0.09(+1.69%)
Jun 18, 2024 5.245 5.262 5.225 5.254 47,962 +0.01(+0.19%)
Jun 17, 2024 5.264 5.294 5.235 5.245 28,978 -0.01(-0.19%)
Jun 14, 2024 5.343 5.383 5.254 5.254 53,850 -0.12(-2.21%)
Jun 13, 2024 5.393 5.393 5.363 5.373 4,643 -0.02(-0.37%)
Jun 12, 2024 5.501 5.501 5.393 5.393 57,348 -0.01(-0.18%)
Jun 11, 2024 5.383 5.403 5.373 5.403 27,008 -0.01(-0.18%)
Jun 10, 2024 5.432 5.432 5.364 5.413 36,035 -0.02(-0.36%)
Jun 07, 2024 5.393 5.460 5.373 5.432 78,215 +0.00(+0.00%)
Jun 06, 2024 5.393 5.462 5.377 5.432 62,436 +0.05(+0.91%)
Jun 05, 2024 5.354 5.403 5.344 5.383 151,470 +0.04(+0.74%)
Jun 04, 2024 5.403 5.403 5.334 5.344 30,320 -0.06(-1.09%)
Jun 03, 2024 5.383 5.403 5.383 5.403 22,979 +0.03(+0.55%)
May 31, 2024 5.432 5.442 5.354 5.373 29,184 -0.03(-0.55%)
May 30, 2024 5.354 5.413 5.354 5.403 56,803 +0.09(+1.67%)
May 29, 2024 5.383 5.383 5.314 5.314 49,150 -0.08(-1.46%)
May 28, 2024 5.373 5.398 5.373 5.393 47,560 +0.07(+1.29%)
May 24, 2024 5.324 5.378 5.304 5.324 36,829 +0.00(+0.00%)
May 23, 2024 5.413 5.413 5.314 5.324 29,772 -0.03(-0.55%)
May 22, 2024 5.363 5.393 5.344 5.354 81,656 -0.03(-0.55%)
May 21, 2024 5.383 5.413 5.363 5.383 52,833 -0.01(-0.18%)
May 20, 2024 5.442 5.442 5.373 5.393 123,102 -0.00(-0.09%)
May 17, 2024 5.354 5.418 5.344 5.398 69,090 +0.09(+1.76%)
May 16, 2024 5.314 5.344 5.304 5.304 26,327 -0.04(-0.74%)
May 15, 2024 5.334 5.351 5.255 5.344 54,943 +0.02(+0.37%)
May 14, 2024 5.285 5.324 5.285 5.324 33,446 +0.07(+1.30%)
May 13, 2024 5.314 5.314 5.256 5.256 46,023 -0.04(-0.72%)
May 10, 2024 5.290 5.295 5.275 5.294 35,984 +0.00(+0.08%)
May 09, 2024 5.255 5.314 5.246 5.290 43,293 +0.07(+1.31%)
May 08, 2024 5.235 5.236 5.216 5.221 15,057 +0.03(+0.66%)
May 07, 2024 5.197 5.236 5.187 5.187 28,780 -0.01(-0.19%)
May 06, 2024 5.168 5.207 5.158 5.197 32,097 +0.04(+0.85%)
May 03, 2024 5.187 5.187 5.148 5.153 24,300 +0.00(+0.09%)
May 02, 2024 5.138 5.177 5.128 5.148 26,055 +0.00(+0.00%)
May 01, 2024 5.089 5.177 5.089 5.148 62,696 +0.07(+1.40%)
Apr 30, 2024 5.128 5.138 5.077 5.077 36,148 -0.10(-1.84%)
Apr 29, 2024 5.148 5.194 5.148 5.172 28,575 -0.00(-0.08%)
Apr 26, 2024 5.197 5.197 5.158 5.176 55,685 +0.02(+0.36%)
Apr 25, 2024 5.089 5.168 5.089 5.158 46,427 +0.05(+0.96%)
Apr 24, 2024 5.109 5.128 5.109 5.109 31,768 -0.03(-0.57%)
Apr 23, 2024 5.119 5.148 5.099 5.138 67,884 +0.02(+0.38%)
Apr 22, 2024 5.138 5.138 5.089 5.119 76,350 -0.03(-0.66%)
Apr 19, 2024 5.148 5.187 5.148 5.153 32,307 +0.04(+0.69%)
Apr 18, 2024 5.158 5.158 5.089 5.118 82,481 -0.02(-0.40%)
Apr 17, 2024 5.109 5.153 5.109 5.138 57,237 +0.06(+1.16%)
Apr 16, 2024 5.119 5.128 5.079 5.079 70,996 -0.05(-0.95%)
Apr 15, 2024 5.246 5.251 5.119 5.128 98,683 -0.09(-1.69%)
Apr 12, 2024 5.294 5.294 5.202 5.216 159,426 -0.04(-0.74%)
Apr 11, 2024 5.246 5.265 5.197 5.255 46,914 +0.01(+0.28%)
Apr 10, 2024 5.246 5.246 5.207 5.241 52,645 +0.01(+0.28%)
Apr 09, 2024 5.236 5.307 5.226 5.226 95,467 +0.00(+0.00%)
Apr 08, 2024 5.226 5.246 5.216 5.226 34,449 +0.00(+0.00%)
Apr 05, 2024 5.187 5.243 5.178 5.226 63,776 +0.05(+0.94%)
Apr 04, 2024 5.216 5.217 5.148 5.178 76,276 +0.03(+0.57%)
Apr 03, 2024 5.109 5.148 5.100 5.148 91,372 +0.04(+0.76%)
Apr 02, 2024 5.090 5.109 4.954 5.109 59,469 +0.04(+0.77%)
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.