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 )

5.370 -0.060 (-1.10%)
Streaming Delayed Price Updated: 12:17 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 31, 2018 3.897 3.897 3.819 3.879 43,148 +0.06(+1.57%)
May 30, 2018 3.819 3.832 3.801 3.819 65,185 +0.02(+0.63%)
May 29, 2018 3.795 3.837 3.795 3.795 58,716 -0.02(-0.63%)
May 25, 2018 3.819 3.819 3.819 0 -0.04(-1.09%)
May 24, 2018 3.849 3.867 3.837 3.861 132,645 -0.02(-0.47%)
May 23, 2018 3.903 3.903 3.831 3.879 115,378 +0.01(+0.16%)
May 22, 2018 3.903 3.903 3.855 3.873 106,205 +0.02(+0.47%)
May 21, 2018 3.831 3.860 3.831 3.855 51,614 +0.03(+0.79%)
May 18, 2018 3.843 3.849 3.813 3.825 81,963 +0.01(+0.32%)
May 17, 2018 3.843 3.843 3.801 3.813 92,850 +0.01(+0.32%)
May 16, 2018 3.861 3.864 3.801 3.801 96,168 -0.04(-1.10%)
May 15, 2018 3.819 3.855 3.819 3.843 151,617 -0.01(-0.16%)
May 14, 2018 3.867 3.873 3.837 3.849 133,603 -0.01(-0.15%)
May 11, 2018 3.867 3.873 3.843 3.855 53,960 -0.01(-0.15%)
May 10, 2018 3.879 3.879 3.831 3.861 146,944 +0.02(+0.62%)
May 09, 2018 3.855 3.878 3.825 3.837 115,860 -0.04(-0.92%)
May 08, 2018 3.849 3.873 3.807 3.873 109,192 +0.02(+0.62%)
May 07, 2018 3.819 3.857 3.819 3.849 63,872 +0.02(+0.47%)
May 04, 2018 3.819 3.842 3.819 3.831 34,571 -0.01(-0.16%)
May 03, 2018 3.843 3.845 3.819 3.837 38,955 +0.00(+0.00%)
May 02, 2018 3.831 3.837 3.813 3.837 49,170 +0.01(+0.16%)
May 01, 2018 3.831 3.831 3.807 3.831 34,546 -0.02(-0.62%)
Apr 30, 2018 3.867 3.872 3.833 3.855 21,734 +0.01(+0.23%)
Apr 27, 2018 3.849 3.855 3.837 3.846 20,000 -0.01(-0.23%)
Apr 26, 2018 3.831 3.858 3.831 3.855 45,778 +0.01(+0.23%)
Apr 25, 2018 3.855 3.855 3.819 3.846 46,638 -0.01(-0.39%)
Apr 24, 2018 3.873 3.873 3.837 3.861 83,913 +0.02(+0.47%)
Apr 23, 2018 3.867 3.867 3.819 3.843 40,774 +0.00(+0.00%)
Apr 20, 2018 3.867 3.872 3.837 3.843 63,990 -0.01(-0.31%)
Apr 19, 2018 3.855 3.884 3.855 3.855 68,637 -0.02(-0.46%)
Apr 18, 2018 3.867 3.896 3.855 3.873 123,574 +0.04(+1.09%)
Apr 17, 2018 3.855 3.855 3.831 3.831 62,626 +0.01(+0.31%)
Apr 16, 2018 3.813 3.837 3.813 3.819 51,342 +0.01(+0.31%)
Apr 13, 2018 3.759 3.861 3.759 3.807 65,560 -0.03(-0.78%)
Apr 12, 2018 3.843 3.855 3.825 3.837 44,182 +0.00(+0.00%)
Apr 11, 2018 3.783 3.864 3.783 3.837 136,982 +0.05(+1.41%)
Apr 10, 2018 3.760 3.825 3.760 3.783 52,601 +0.02(+0.63%)
Apr 09, 2018 3.724 3.807 3.724 3.760 127,925 -0.01(-0.31%)
Apr 06, 2018 3.772 3.772 3.748 3.772 97,661 +0.01(+0.16%)
Apr 05, 2018 3.718 3.772 3.718 3.766 58,228 +0.02(+0.63%)
Apr 04, 2018 3.772 3.772 3.707 3.742 74,648 -0.01(-0.16%)
Apr 03, 2018 3.736 3.748 3.701 3.748 62,346 +0.01(+0.32%)
Apr 02, 2018 3.742 3.760 3.712 3.736 80,319 -0.04(-0.94%)
Mar 29, 2018 3.772 3.772 3.772 0 +0.02(+0.47%)
Mar 28, 2018 3.766 3.766 3.701 3.754 65,977 +0.00(+0.00%)
Mar 27, 2018 3.760 3.766 3.730 3.754 60,819 +0.01(+0.14%)
Mar 26, 2018 3.795 3.795 3.736 3.749 47,358 -0.02(-0.45%)
Mar 23, 2018 3.783 3.783 3.712 3.766 156,332 +0.04(+1.11%)
Mar 22, 2018 3.742 3.753 3.701 3.724 79,588 -0.04(-0.94%)
Mar 21, 2018 3.772 3.772 3.717 3.760 87,708 +0.00(+0.00%)
Mar 20, 2018 3.724 3.760 3.695 3.760 81,711 +0.04(+1.11%)
Mar 19, 2018 3.665 3.718 3.659 3.718 162,544 +0.04(+0.96%)
Mar 16, 2018 3.683 3.712 3.671 3.683 65,970 +0.01(+0.16%)
Mar 15, 2018 3.707 3.710 3.671 3.677 166,714 -0.03(-0.80%)
Mar 14, 2018 3.736 3.761 3.707 3.707 59,583 -0.02(-0.48%)
Mar 13, 2018 3.736 3.765 3.707 3.724 121,613 -0.01(-0.16%)
Mar 12, 2018 3.701 3.751 3.701 3.730 106,697 +0.01(+0.16%)
Mar 09, 2018 3.701 3.754 3.701 3.724 82,367 +0.02(+0.48%)
Mar 08, 2018 3.718 3.742 3.677 3.707 68,655 -0.03(-0.79%)
Mar 07, 2018 3.759 3.713 3.736 75,980 -0.05(-1.40%)
Mar 06, 2018 3.765 3.789 3.730 3.789 83,581 +0.06(+1.57%)
Mar 05, 2018 3.730 3.743 3.707 3.730 76,491 +0.02(+0.47%)
Mar 02, 2018 3.730 3.730 3.689 3.713 191,937 +0.01(+0.32%)
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.