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, 2019 3.548 3.555 3.515 3.528 59,070 -0.01(-0.19%)
May 30, 2019 3.535 3.548 3.495 3.535 55,486 +0.03(+0.95%)
May 29, 2019 3.541 3.588 3.502 3.502 91,576 -0.07(-1.86%)
May 28, 2019 3.594 3.627 3.555 3.568 51,667 -0.01(-0.19%)
May 24, 2019 3.568 3.641 3.555 3.574 84,903 +0.05(+1.31%)
May 23, 2019 3.521 3.568 3.515 3.528 103,594 +0.01(+0.38%)
May 22, 2019 3.515 3.535 3.515 3.515 95,438 -0.01(-0.19%)
May 21, 2019 3.555 3.555 3.521 3.521 50,499 -0.02(-0.56%)
May 20, 2019 3.535 3.541 3.482 3.541 156,677 +0.03(+0.94%)
May 17, 2019 3.515 3.546 3.482 3.508 133,247 -0.03(-0.93%)
May 16, 2019 3.561 3.568 3.515 3.541 103,256 -0.01(-0.19%)
May 15, 2019 3.555 3.568 3.548 3.548 65,764 -0.01(-0.37%)
May 14, 2019 3.555 3.561 3.476 3.561 137,122 +0.01(+0.37%)
May 13, 2019 3.614 3.614 3.489 3.548 358,264 -0.07(-1.81%)
May 10, 2019 3.640 3.641 3.607 3.614 102,160 +0.02(+0.55%)
May 09, 2019 3.587 3.634 3.581 3.594 100,350 +0.01(+0.37%)
May 08, 2019 3.587 3.587 3.571 3.581 96,544 +0.03(+0.74%)
May 07, 2019 3.581 3.581 3.528 3.555 64,698 -0.01(-0.40%)
May 06, 2019 3.541 3.589 3.535 3.569 79,819 +0.01(+0.21%)
May 03, 2019 3.568 3.568 3.537 3.561 55,807 +0.03(+0.93%)
May 02, 2019 3.555 3.568 3.519 3.528 96,581 -0.03(-0.92%)
May 01, 2019 3.568 3.601 3.555 3.561 97,619 -0.02(-0.55%)
Apr 30, 2019 3.587 3.592 3.561 3.581 88,313 +0.01(+0.18%)
Apr 29, 2019 3.601 3.620 3.574 3.574 69,403 -0.05(-1.27%)
Apr 26, 2019 3.614 3.659 3.587 3.620 107,192 +0.00(+0.00%)
Apr 25, 2019 3.627 3.659 3.614 3.620 68,842 -0.02(-0.54%)
Apr 24, 2019 3.646 3.653 3.627 3.640 114,035 +0.01(+0.36%)
Apr 23, 2019 3.620 3.640 3.601 3.627 47,576 +0.01(+0.36%)
Apr 22, 2019 3.640 3.646 3.601 3.614 52,478 +0.00(+0.00%)
Apr 18, 2019 3.633 3.643 3.585 3.614 61,448 +0.01(+0.18%)
Apr 17, 2019 3.614 3.633 3.594 3.607 82,405 +0.00(+0.00%)
Apr 16, 2019 3.686 3.743 3.587 3.607 195,128 -0.10(-2.66%)
Apr 15, 2019 3.745 3.745 3.686 3.705 34,199 -0.04(-1.05%)
Apr 12, 2019 3.751 3.798 3.699 3.745 56,569 +0.05(+1.24%)
Apr 11, 2019 3.738 3.738 3.699 3.699 78,756 -0.05(-1.22%)
Apr 10, 2019 3.718 3.803 3.718 3.744 126,805 +0.01(+0.17%)
Apr 09, 2019 3.790 3.790 3.738 3.738 130,964 -0.03(-0.86%)
Apr 08, 2019 3.731 3.783 3.731 3.770 126,965 +0.03(+0.69%)
Apr 05, 2019 3.692 3.764 3.647 3.744 253,358 +0.08(+2.13%)
Apr 04, 2019 3.660 3.666 3.582 3.666 78,844 +0.04(+1.08%)
Apr 03, 2019 3.634 3.639 3.614 3.627 71,980 +0.00(+0.00%)
Apr 02, 2019 3.640 3.647 3.608 3.627 61,584 +0.03(+0.72%)
Apr 01, 2019 3.673 3.673 3.601 3.601 93,819 -0.07(-1.95%)
Mar 29, 2019 3.614 3.673 3.582 3.673 143,523 +0.09(+2.54%)
Mar 28, 2019 3.614 3.614 3.562 3.582 86,687 -0.02(-0.54%)
Mar 27, 2019 3.640 3.645 3.595 3.601 65,528 -0.03(-0.72%)
Mar 26, 2019 3.634 3.686 3.627 3.627 159,934 +0.00(+0.00%)
Mar 25, 2019 3.588 3.640 3.588 3.627 87,544 +0.04(+1.09%)
Mar 22, 2019 3.627 3.627 3.575 3.588 51,379 -0.04(-1.08%)
Mar 21, 2019 3.627 3.627 3.601 3.627 42,569 +0.01(+0.18%)
Mar 20, 2019 3.621 3.621 3.562 3.621 52,194 +0.03(+0.91%)
Mar 19, 2019 3.588 3.614 3.582 3.588 130,254 +0.00(+0.06%)
Mar 18, 2019 3.549 3.586 3.549 3.586 62,868 +0.04(+1.04%)
Mar 15, 2019 3.543 3.575 3.543 3.549 95,989 +0.01(+0.18%)
Mar 14, 2019 3.575 3.579 3.543 3.543 71,867 -0.04(-1.09%)
Mar 13, 2019 3.569 3.594 3.556 3.582 140,210 +0.05(+1.28%)
Mar 12, 2019 3.537 3.569 3.517 3.537 129,458 -0.01(-0.18%)
Mar 11, 2019 3.530 3.543 3.505 3.543 94,512 +0.03(+0.73%)
Mar 08, 2019 3.517 3.524 3.492 3.517 153,673 +0.01(+0.18%)
Mar 07, 2019 3.498 3.524 3.485 3.511 100,201 +0.01(+0.18%)
Mar 06, 2019 3.537 3.552 3.505 3.505 103,942 -0.06(-1.63%)
Mar 05, 2019 3.569 3.569 3.530 3.563 75,450 +0.01(+0.36%)
Mar 04, 2019 3.595 3.595 3.524 3.550 111,416 +0.01(+0.36%)
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.