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 )

5.390 -0.040 (-0.74%)
Streaming Delayed Price Updated: 9:38 AM 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, 2022 4.599 4.599 4.556 4.573 53,987 -0.01(-0.19%)
May 27, 2022 4.530 4.590 4.530 4.582 20,214 +0.04(+0.95%)
May 26, 2022 4.513 4.547 4.513 4.539 18,187 +0.01(+0.19%)
May 25, 2022 4.522 4.556 4.487 4.530 37,204 +0.00(+0.00%)
May 24, 2022 4.496 4.547 4.468 4.530 35,564 +0.03(+0.57%)
May 23, 2022 4.435 4.539 4.435 4.504 52,160 +0.07(+1.55%)
May 20, 2022 4.522 4.547 4.375 4.435 77,807 -0.03(-0.58%)
May 19, 2022 4.358 4.483 4.358 4.461 83,352 +0.07(+1.57%)
May 18, 2022 4.479 4.479 4.349 4.392 82,345 -0.08(-1.73%)
May 17, 2022 4.427 4.470 4.410 4.470 58,721 +0.09(+2.17%)
May 16, 2022 4.358 4.401 4.358 4.375 67,091 +0.03(+0.59%)
May 13, 2022 4.349 4.388 4.289 4.349 82,685 -0.02(-0.39%)
May 12, 2022 4.332 4.521 4.298 4.367 108,939 +0.01(+0.20%)
May 11, 2022 4.367 4.461 4.358 4.358 53,976 -0.02(-0.39%)
May 10, 2022 4.435 4.486 4.358 4.375 75,097 -0.06(-1.35%)
May 09, 2022 4.623 4.623 4.426 4.435 112,582 -0.21(-4.60%)
May 06, 2022 4.632 4.675 4.598 4.649 77,128 +0.03(+0.56%)
May 05, 2022 4.675 4.721 4.615 4.623 52,550 -0.06(-1.28%)
May 04, 2022 4.632 4.692 4.632 4.683 42,096 +0.07(+1.48%)
May 03, 2022 4.563 4.657 4.563 4.615 41,011 +0.02(+0.37%)
May 02, 2022 4.589 4.615 4.555 4.598 53,210 +0.01(+0.19%)
Apr 29, 2022 4.632 4.675 4.589 4.589 59,215 -0.05(-1.11%)
Apr 28, 2022 4.589 4.678 4.581 4.641 86,597 +0.06(+1.31%)
Apr 27, 2022 4.581 4.623 4.563 4.581 75,225 -0.01(-0.19%)
Apr 26, 2022 4.606 4.653 4.589 4.589 60,803 -0.05(-1.11%)
Apr 25, 2022 4.692 4.692 4.572 4.641 90,242 -0.12(-2.52%)
Apr 22, 2022 4.940 4.940 4.726 4.760 124,247 -0.17(-3.47%)
Apr 21, 2022 5.000 5.000 4.906 4.932 75,918 -0.03(-0.69%)
Apr 20, 2022 4.949 4.983 4.949 4.966 53,719 +0.01(+0.17%)
Apr 19, 2022 4.949 4.957 4.923 4.957 61,039 +0.02(+0.35%)
Apr 18, 2022 4.923 4.966 4.923 4.940 46,482 +0.03(+0.70%)
Apr 14, 2022 4.900 4.940 4.900 4.906 33,959 +0.00(+0.00%)
Apr 13, 2022 4.889 4.923 4.880 4.906 32,976 +0.02(+0.35%)
Apr 12, 2022 4.957 4.957 4.855 4.889 68,450 +0.02(+0.35%)
Apr 11, 2022 4.897 4.914 4.872 4.872 48,757 -0.02(-0.35%)
Apr 08, 2022 4.855 4.897 4.855 4.889 45,530 +0.03(+0.53%)
Apr 07, 2022 4.846 4.889 4.838 4.863 53,296 +0.01(+0.18%)
Apr 06, 2022 4.855 4.880 4.829 4.855 72,976 +0.00(+0.00%)
Apr 05, 2022 4.880 4.897 4.846 4.855 94,189 -0.02(-0.35%)
Apr 04, 2022 4.863 4.880 4.855 4.872 58,153 +0.03(+0.53%)
Apr 01, 2022 4.770 4.855 4.770 4.846 103,756 +0.09(+1.79%)
Mar 31, 2022 4.778 4.863 4.761 4.761 158,515 -0.03(-0.53%)
Mar 30, 2022 4.778 4.829 4.761 4.787 56,960 +0.00(+0.00%)
Mar 29, 2022 4.778 4.804 4.753 4.787 63,097 -0.03(-0.71%)
Mar 28, 2022 4.897 4.897 4.804 4.821 92,469 -0.06(-1.22%)
Mar 25, 2022 4.855 4.897 4.838 4.880 53,178 +0.03(+0.53%)
Mar 24, 2022 4.863 4.889 4.829 4.855 82,669 -0.02(-0.35%)
Mar 23, 2022 4.872 4.889 4.838 4.872 61,137 -0.03(-0.52%)
Mar 22, 2022 4.821 4.906 4.770 4.897 210,369 +0.09(+1.77%)
Mar 21, 2022 4.736 4.838 4.736 4.812 63,216 +0.08(+1.62%)
Mar 18, 2022 4.736 4.804 4.736 4.736 53,507 -0.02(-0.36%)
Mar 17, 2022 4.574 4.761 4.574 4.753 90,226 +0.18(+3.91%)
Mar 16, 2022 4.531 4.582 4.506 4.574 84,602 +0.06(+1.32%)
Mar 15, 2022 4.463 4.523 4.412 4.514 116,214 +0.03(+0.76%)
Mar 14, 2022 4.658 4.683 4.463 4.480 158,384 -0.21(-4.51%)
Mar 11, 2022 4.709 4.734 4.675 4.692 63,682 -0.02(-0.36%)
Mar 10, 2022 4.650 4.734 4.650 4.709 100,685 +0.02(+0.50%)
Mar 09, 2022 4.709 4.726 4.650 4.685 123,184 -0.04(-0.86%)
Mar 08, 2022 4.844 4.870 4.700 4.726 147,462 -0.09(-1.93%)
Mar 07, 2022 4.819 4.861 4.766 4.819 106,714 +0.01(+0.18%)
Mar 04, 2022 4.683 4.810 4.675 4.810 83,448 +0.13(+2.71%)
Mar 03, 2022 4.658 4.700 4.658 4.683 43,821 +0.03(+0.73%)
Mar 02, 2022 4.641 4.692 4.614 4.650 88,517 +0.01(+0.18%)
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.