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 )

5.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 4.714 4.714 4.681 4.681 37,712 -0.05(-1.03%)
May 27, 2021 4.673 4.770 4.673 4.730 88,088 +0.08(+1.74%)
May 26, 2021 4.697 4.719 4.649 4.649 73,363 -0.06(-1.37%)
May 25, 2021 4.754 4.835 4.705 4.714 67,702 -0.01(-0.17%)
May 24, 2021 4.641 4.738 4.641 4.722 100,020 +0.08(+1.75%)
May 21, 2021 4.657 4.681 4.641 4.641 108,914 +0.00(+0.00%)
May 20, 2021 4.543 4.649 4.543 4.641 115,371 +0.10(+2.14%)
May 19, 2021 4.600 4.616 4.527 4.543 126,321 -0.07(-1.58%)
May 18, 2021 4.649 4.657 4.608 4.616 73,543 -0.02(-0.52%)
May 17, 2021 4.608 4.685 4.608 4.641 134,583 +0.03(+0.70%)
May 14, 2021 4.568 4.612 4.552 4.608 107,855 +0.08(+1.79%)
May 13, 2021 4.479 4.649 4.479 4.527 187,246 +0.04(+0.90%)
May 12, 2021 4.535 4.608 4.455 4.487 208,897 -0.03(-0.71%)
May 11, 2021 4.519 4.583 4.487 4.519 125,127 -0.02(-0.53%)
May 10, 2021 4.591 4.591 4.527 4.543 208,674 -0.01(-0.18%)
May 07, 2021 4.543 4.551 4.517 4.551 111,318 +0.05(+1.07%)
May 06, 2021 4.471 4.527 4.455 4.503 170,214 +0.03(+0.72%)
May 05, 2021 4.438 4.471 4.414 4.471 77,606 +0.06(+1.46%)
May 04, 2021 4.455 4.455 4.374 4.406 92,989 -0.04(-0.91%)
May 03, 2021 4.390 4.455 4.374 4.446 199,720 +0.09(+2.03%)
Apr 30, 2021 4.350 4.382 4.350 4.358 153,440 -0.02(-0.37%)
Apr 29, 2021 4.358 4.382 4.342 4.374 163,225 +0.02(+0.37%)
Apr 28, 2021 4.334 4.382 4.334 4.358 59,504 +0.02(+0.37%)
Apr 27, 2021 4.326 4.366 4.318 4.342 207,351 +0.02(+0.56%)
Apr 26, 2021 4.277 4.318 4.269 4.318 201,219 +0.06(+1.52%)
Apr 23, 2021 4.261 4.293 4.229 4.253 198,007 +0.02(+0.57%)
Apr 22, 2021 4.301 4.306 4.221 4.229 229,490 -0.08(-1.87%)
Apr 21, 2021 4.334 4.334 4.301 4.310 265,121 +0.00(+0.00%)
Apr 20, 2021 4.342 4.382 4.293 4.310 263,282 -0.03(-0.74%)
Apr 19, 2021 4.358 4.390 4.342 4.342 151,194 -0.02(-0.37%)
Apr 16, 2021 4.350 4.374 4.326 4.358 80,568 +0.03(+0.74%)
Apr 15, 2021 4.326 4.382 4.318 4.326 164,738 +0.03(+0.75%)
Apr 14, 2021 4.293 4.309 4.269 4.293 136,400 +0.02(+0.37%)
Apr 13, 2021 4.245 4.279 4.229 4.277 138,138 +0.02(+0.56%)
Apr 12, 2021 4.237 4.253 4.149 4.253 131,685 +0.02(+0.57%)
Apr 09, 2021 4.181 4.234 4.181 4.229 136,951 +0.04(+0.96%)
Apr 08, 2021 4.173 4.218 4.165 4.189 88,084 +0.03(+0.77%)
Apr 07, 2021 4.165 4.185 4.109 4.157 131,711 +0.00(+0.00%)
Apr 06, 2021 4.093 4.173 4.093 4.157 253,000 +0.08(+1.96%)
Apr 05, 2021 4.077 4.125 4.045 4.077 100,644 -0.01(-0.20%)
Apr 01, 2021 4.045 4.085 4.045 4.085 62,670 +0.06(+1.59%)
Mar 31, 2021 3.973 4.045 3.973 4.021 64,042 +0.05(+1.21%)
Mar 30, 2021 4.005 4.013 3.966 3.973 122,712 -0.04(-1.00%)
Mar 29, 2021 3.997 4.029 3.978 4.013 98,401 +0.02(+0.40%)
Mar 26, 2021 3.965 3.997 3.965 3.997 70,909 +0.06(+1.42%)
Mar 25, 2021 3.941 3.977 3.933 3.941 95,442 -0.02(-0.61%)
Mar 24, 2021 3.965 3.981 3.949 3.965 98,583 +0.04(+1.02%)
Mar 23, 2021 4.013 4.013 3.853 3.925 254,690 -0.08(-2.00%)
Mar 22, 2021 4.005 4.029 4.005 4.005 84,809 -0.01(-0.20%)
Mar 19, 2021 4.021 4.021 4.005 4.013 21,098 +0.01(+0.20%)
Mar 18, 2021 4.029 4.069 4.005 4.005 95,470 -0.04(-0.99%)
Mar 17, 2021 4.013 4.053 3.999 4.045 108,069 +0.02(+0.60%)
Mar 16, 2021 4.077 4.077 4.013 4.021 154,977 -0.03(-0.79%)
Mar 15, 2021 4.005 4.053 4.005 4.053 128,040 +0.06(+1.39%)
Mar 12, 2021 3.989 4.013 3.981 3.997 44,707 +0.01(+0.20%)
Mar 11, 2021 3.997 4.005 3.981 3.989 219,520 +0.00(+0.00%)
Mar 10, 2021 3.974 4.005 3.969 3.989 66,476 +0.03(+0.81%)
Mar 09, 2021 3.997 4.013 3.958 3.958 100,055 -0.01(-0.20%)
Mar 08, 2021 3.958 4.005 3.958 3.966 120,437 -0.02(-0.40%)
Mar 05, 2021 3.902 3.981 3.902 3.981 77,232 +0.09(+2.25%)
Mar 04, 2021 3.926 3.966 3.878 3.894 97,266 -0.04(-1.01%)
Mar 03, 2021 3.966 3.966 3.918 3.934 88,933 -0.04(-1.00%)
Mar 02, 2021 3.958 3.981 3.942 3.974 57,561 +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.