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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2020 3.557 3.602 3.550 3.550 81,895 -0.01(-0.21%)
May 28, 2020 3.580 3.594 3.542 3.557 134,372 -0.00(-0.11%)
May 27, 2020 3.535 3.580 3.475 3.561 122,083 +0.04(+1.17%)
May 26, 2020 3.550 3.572 3.497 3.520 122,629 -0.05(-1.46%)
May 22, 2020 3.550 3.572 3.520 3.572 94,207 +0.03(+0.84%)
May 21, 2020 3.557 3.572 3.475 3.542 200,555 +0.01(+0.21%)
May 20, 2020 3.475 3.535 3.475 3.535 149,288 +0.07(+2.16%)
May 19, 2020 3.408 3.497 3.408 3.460 147,250 +0.01(+0.43%)
May 18, 2020 3.482 3.531 3.370 3.445 694,691 -0.04(-1.07%)
May 15, 2020 3.505 3.594 3.467 3.482 172,757 +0.00(+0.00%)
May 14, 2020 3.452 3.482 3.415 3.482 122,305 +0.02(+0.65%)
May 13, 2020 3.527 3.557 3.445 3.460 276,923 -0.10(-2.73%)
May 12, 2020 3.572 3.616 3.542 3.557 156,617 -0.01(-0.41%)
May 11, 2020 3.609 3.609 3.542 3.572 92,784 -0.02(-0.62%)
May 08, 2020 3.579 3.601 3.562 3.594 62,472 +0.05(+1.46%)
May 07, 2020 3.476 3.550 3.476 3.542 126,286 +0.12(+3.46%)
May 06, 2020 3.476 3.476 3.424 3.424 47,473 -0.06(-1.70%)
May 05, 2020 3.468 3.513 3.465 3.483 75,024 +0.04(+1.07%)
May 04, 2020 3.417 3.531 3.411 3.446 134,814 +0.03(+0.87%)
May 01, 2020 3.454 3.472 3.402 3.417 97,089 -0.06(-1.70%)
Apr 30, 2020 3.572 3.572 3.437 3.476 48,147 -0.05(-1.47%)
Apr 29, 2020 3.520 3.542 3.454 3.528 95,920 +0.07(+1.92%)
Apr 28, 2020 3.402 3.483 3.402 3.461 143,300 +0.02(+0.64%)
Apr 27, 2020 3.513 3.513 3.406 3.439 171,213 -0.03(-0.85%)
Apr 24, 2020 3.461 3.491 3.402 3.468 157,128 +0.05(+1.52%)
Apr 23, 2020 3.372 3.431 3.350 3.417 192,501 +0.14(+4.29%)
Apr 22, 2020 3.143 3.276 3.143 3.276 184,528 +0.16(+5.23%)
Apr 21, 2020 3.121 3.136 3.054 3.113 103,213 -0.01(-0.24%)
Apr 20, 2020 3.254 3.278 3.099 3.121 281,921 -0.11(-3.43%)
Apr 17, 2020 3.254 3.261 3.147 3.232 173,219 +0.03(+0.92%)
Apr 16, 2020 3.232 3.297 3.128 3.202 211,725 -0.08(-2.48%)
Apr 15, 2020 3.365 3.372 3.224 3.283 152,434 -0.06(-1.77%)
Apr 14, 2020 3.547 3.547 3.306 3.343 249,345 -0.07(-1.93%)
Apr 13, 2020 3.291 3.408 3.255 3.408 303,462 +0.12(+3.79%)
Apr 09, 2020 3.167 3.316 3.167 3.284 102,401 +0.19(+6.15%)
Apr 08, 2020 3.006 3.123 3.006 3.094 134,806 +0.10(+3.42%)
Apr 07, 2020 3.079 3.131 2.977 2.992 247,820 +0.01(+0.24%)
Apr 06, 2020 2.853 2.984 2.816 2.984 96,406 +0.20(+7.37%)
Apr 03, 2020 2.918 2.922 2.743 2.779 114,843 -0.08(-2.81%)
Apr 02, 2020 2.779 2.918 2.754 2.860 140,014 +0.12(+4.27%)
Apr 01, 2020 2.714 2.812 2.714 2.743 121,243 -0.10(-3.35%)
Mar 31, 2020 2.860 2.940 2.807 2.838 169,199 -0.02(-0.77%)
Mar 30, 2020 2.853 2.940 2.736 2.860 170,601 +0.02(+0.77%)
Mar 27, 2020 2.970 2.970 2.721 2.838 167,206 -0.08(-2.76%)
Mar 26, 2020 2.926 3.014 2.830 2.918 179,701 +0.12(+4.18%)
Mar 25, 2020 2.597 3.006 2.597 2.801 259,930 +0.27(+10.69%)
Mar 24, 2020 2.355 2.699 2.341 2.531 180,909 +0.29(+12.70%)
Mar 23, 2020 2.267 2.267 2.107 2.245 140,785 -0.02(-0.97%)
Mar 20, 2020 2.172 2.469 2.172 2.267 247,186 +0.14(+6.53%)
Mar 19, 2020 1.821 2.158 1.733 2.128 354,246 +0.31(+16.87%)
Mar 18, 2020 2.472 2.472 1.668 1.821 428,757 -0.75(-29.06%)
Mar 17, 2020 2.502 2.611 2.377 2.567 130,437 +0.06(+2.33%)
Mar 16, 2020 1.975 2.670 1.975 2.509 268,078 -0.23(-8.53%)
Mar 13, 2020 2.923 3.003 2.541 2.743 361,592 -0.03(-1.04%)
Mar 12, 2020 2.389 2.865 2.389 2.772 336,294 -0.38(-12.13%)
Mar 11, 2020 3.515 3.515 3.087 3.154 358,993 -0.38(-10.63%)
Mar 10, 2020 3.587 3.587 3.415 3.530 108,224 +0.03(+0.97%)
Mar 09, 2020 3.544 3.645 3.068 3.496 322,439 -0.38(-9.82%)
Mar 06, 2020 3.862 3.898 3.789 3.876 96,424 -0.04(-1.11%)
Mar 05, 2020 3.912 3.964 3.894 3.919 64,553 -0.04(-0.91%)
Mar 04, 2020 3.992 4.029 3.905 3.955 169,761 -0.01(-0.36%)
Mar 03, 2020 3.934 4.059 3.869 3.970 422,292 +0.08(+2.04%)
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.