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 )

5.430 -0.020 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 28, 2024 5.104 5.144 5.098 5.124 32,752 +0.03(+0.60%)
Mar 27, 2024 5.016 5.095 5.016 5.094 22,062 +0.07(+1.35%)
Mar 26, 2024 5.065 5.065 4.996 5.026 64,866 -0.01(-0.21%)
Mar 25, 2024 5.026 5.045 5.012 5.036 11,648 +0.03(+0.50%)
Mar 22, 2024 5.036 5.036 5.006 5.011 35,777 -0.02(-0.49%)
Mar 21, 2024 5.065 5.065 5.016 5.036 42,233 +0.01(+0.20%)
Mar 20, 2024 4.937 5.055 4.937 5.026 52,677 +0.07(+1.39%)
Mar 19, 2024 4.937 4.996 4.937 4.957 36,929 -0.01(-0.30%)
Mar 18, 2024 4.977 4.992 4.967 4.972 34,655 -0.01(-0.30%)
Mar 15, 2024 4.996 5.006 4.977 4.986 24,197 +0.00(+0.00%)
Mar 14, 2024 5.006 5.006 4.967 4.986 15,522 -0.02(-0.39%)
Mar 13, 2024 4.957 5.036 4.957 5.006 32,568 +0.03(+0.59%)
Mar 12, 2024 4.967 4.977 4.947 4.977 19,621 +0.01(+0.30%)
Mar 11, 2024 4.967 4.967 4.928 4.962 22,242 +0.02(+0.49%)
Mar 08, 2024 4.937 4.976 4.928 4.937 44,811 +0.00(+0.00%)
Mar 07, 2024 4.918 4.937 4.908 4.937 16,258 +0.03(+0.70%)
Mar 06, 2024 4.889 4.918 4.889 4.903 36,249 +0.03(+0.60%)
Mar 05, 2024 4.889 4.907 4.874 4.874 60,178 +0.00(+0.10%)
Mar 04, 2024 4.840 4.879 4.820 4.869 60,310 +0.04(+0.81%)
Mar 01, 2024 4.791 4.830 4.786 4.830 44,515 +0.07(+1.54%)
Feb 29, 2024 4.752 4.781 4.732 4.757 28,064 +0.04(+0.93%)
Feb 28, 2024 4.703 4.742 4.703 4.713 23,163 -0.02(-0.41%)
Feb 27, 2024 4.732 4.751 4.723 4.732 29,097 -0.00(-0.05%)
Feb 26, 2024 4.752 4.761 4.722 4.735 29,101 -0.03(-0.56%)
Feb 23, 2024 4.752 4.810 4.742 4.761 42,805 -0.01(-0.20%)
Feb 22, 2024 4.810 4.825 4.752 4.771 71,080 -0.01(-0.20%)
Feb 21, 2024 4.776 4.800 4.752 4.781 25,754 +0.02(+0.41%)
Feb 20, 2024 4.801 4.825 4.752 4.761 28,822 -0.02(-0.41%)
Feb 16, 2024 4.801 4.810 4.781 4.781 44,185 +0.00(+0.00%)
Feb 15, 2024 4.732 4.841 4.732 4.781 66,175 -0.05(-1.01%)
Feb 14, 2024 4.693 4.869 4.683 4.830 99,461 +0.08(+1.65%)
Feb 13, 2024 4.771 4.840 4.722 4.752 96,243 -0.06(-1.22%)
Feb 12, 2024 4.742 4.820 4.737 4.810 59,707 +0.07(+1.43%)
Feb 09, 2024 4.742 4.776 4.742 4.742 34,213 -0.02(-0.41%)
Feb 08, 2024 4.723 4.789 4.723 4.762 39,476 +0.00(+0.00%)
Feb 07, 2024 4.791 4.801 4.762 4.762 29,861 -0.02(-0.41%)
Feb 06, 2024 4.791 4.830 4.771 4.781 57,492 -0.02(-0.40%)
Feb 05, 2024 4.781 4.830 4.781 4.801 29,221 -0.05(-1.00%)
Feb 02, 2024 4.859 4.866 4.820 4.849 22,440 -0.02(-0.40%)
Feb 01, 2024 4.820 4.878 4.820 4.869 39,073 +0.06(+1.21%)
Jan 31, 2024 4.839 4.869 4.786 4.810 31,808 +0.00(+0.00%)
Jan 30, 2024 4.810 4.859 4.810 4.810 23,835 -0.02(-0.40%)
Jan 29, 2024 4.849 4.927 4.793 4.830 24,898 +0.00(+0.00%)
Jan 26, 2024 4.810 4.849 4.801 4.830 11,976 +0.02(+0.40%)
Jan 25, 2024 4.801 4.859 4.801 4.810 19,379 +0.00(+0.00%)
Jan 24, 2024 4.878 5.000 4.791 4.810 41,790 +0.02(+0.41%)
Jan 23, 2024 4.801 4.825 4.762 4.791 44,369 +0.02(+0.41%)
Jan 22, 2024 4.771 4.810 4.762 4.771 31,180 -0.03(-0.61%)
Jan 19, 2024 4.810 4.825 4.791 4.801 25,436 -0.01(-0.20%)
Jan 18, 2024 4.859 4.859 4.801 4.810 18,181 -0.03(-0.60%)
Jan 17, 2024 4.830 4.985 4.762 4.839 28,667 -0.05(-1.09%)
Jan 16, 2024 5.082 5.092 4.888 4.893 51,571 -0.06(-1.27%)
Jan 12, 2024 4.985 4.995 4.937 4.956 22,759 +0.04(+0.79%)
Jan 11, 2024 4.966 5.004 4.908 4.917 49,091 -0.04(-0.78%)
Jan 10, 2024 5.024 5.024 4.946 4.956 41,440 -0.01(-0.19%)
Jan 09, 2024 5.024 5.053 4.966 4.966 49,241 -0.10(-1.91%)
Jan 08, 2024 5.159 5.159 5.062 5.062 54,660 -0.11(-2.06%)
Jan 05, 2024 5.082 5.217 5.082 5.169 128,013 +0.02(+0.38%)
Jan 04, 2024 5.072 5.159 5.024 5.149 92,621 +0.02(+0.38%)
Jan 03, 2024 4.975 5.135 4.966 5.130 124,682 +0.15(+3.11%)
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.