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 -0.030 (-0.55%)
Official Closing 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 (%)
Jan 31, 2014 3.840 3.855 3.825 3.832 154,388 -0.03(-0.89%)
Jan 30, 2014 3.859 3.878 3.848 3.867 188,274 -0.00(-0.10%)
Jan 29, 2014 3.878 3.890 3.867 3.870 111,076 +0.00(+0.10%)
Jan 28, 2014 3.829 3.870 3.825 3.867 177,759 +0.04(+1.10%)
Jan 27, 2014 3.878 3.882 3.810 3.825 314,319 -0.06(-1.47%)
Jan 24, 2014 3.920 3.924 3.855 3.882 213,721 -0.04(-1.07%)
Jan 23, 2014 3.905 3.928 3.897 3.924 285,861 +0.03(+0.68%)
Jan 22, 2014 3.920 3.920 3.878 3.897 350,124 -0.01(-0.29%)
Jan 21, 2014 3.870 3.909 3.870 3.909 273,760 +0.02(+0.54%)
Jan 17, 2014 3.890 3.888 3.888 3.888 272,999 +0.02(+0.54%)
Jan 16, 2014 3.832 3.867 3.832 3.867 142,460 +0.04(+1.00%)
Jan 15, 2014 3.851 3.836 3.813 3.829 230,665 +0.01(+0.30%)
Jan 14, 2014 3.840 3.862 3.813 3.817 270,471 -0.02(-0.59%)
Jan 13, 2014 3.825 3.862 3.825 3.840 279,077 +0.02(+0.39%)
Jan 10, 2014 3.806 3.836 3.793 3.825 279,355 +0.03(+0.70%)
Jan 09, 2014 3.813 3.817 3.783 3.798 172,411 -0.02(-0.40%)
Jan 08, 2014 3.836 3.844 3.798 3.813 419,096 -0.04(-0.98%)
Jan 07, 2014 3.828 3.859 3.802 3.851 234,597 +0.03(+0.89%)
Jan 06, 2014 3.810 3.821 3.799 3.817 315,150 -0.00(-0.10%)
Jan 03, 2014 3.847 3.859 3.806 3.821 343,116 -0.02(-0.49%)
Jan 02, 2014 3.813 3.844 3.772 3.840 441,286 +0.06(+1.50%)
Dec 31, 2013 3.704 3.783 3.783 3.783 858,401 +0.04(+1.01%)
Dec 30, 2013 3.806 3.813 3.738 3.745 647,697 -0.07(-1.78%)
Dec 27, 2013 3.779 3.821 3.761 3.813 323,279 +0.02(+0.50%)
Dec 26, 2013 3.757 3.810 3.753 3.795 626,958 +0.05(+1.31%)
Dec 24, 2013 3.662 3.745 3.651 3.745 300,527 +0.07(+1.85%)
Dec 23, 2013 3.674 3.696 3.655 3.677 511,989 +0.01(+0.36%)
Dec 20, 2013 3.636 3.683 3.636 3.664 584,700 +0.02(+0.47%)
Dec 19, 2013 3.621 3.655 3.621 3.647 351,523 +0.01(+0.31%)
Dec 18, 2013 3.613 3.651 3.613 3.636 306,860 +0.02(+0.63%)
Dec 17, 2013 3.587 3.625 3.587 3.613 431,327 +0.02(+0.42%)
Dec 16, 2013 3.587 3.625 3.579 3.598 446,368 +0.02(+0.63%)
Dec 13, 2013 3.625 3.625 3.568 3.576 402,402 -0.02(-0.52%)
Dec 12, 2013 3.602 3.611 3.576 3.594 454,454 -0.04(-1.04%)
Dec 11, 2013 3.711 3.711 3.613 3.632 489,516 -0.06(-1.54%)
Dec 10, 2013 3.655 3.696 3.655 3.689 394,880 +0.04(+1.02%)
Dec 09, 2013 3.640 3.674 3.629 3.651 392,392 +0.00(+0.00%)
Dec 06, 2013 3.655 3.692 3.603 3.651 500,467 -0.01(-0.20%)
Dec 05, 2013 3.633 3.674 3.633 3.659 228,421 -0.01(-0.41%)
Dec 04, 2013 3.618 3.696 3.543 3.674 563,473 +0.04(+1.23%)
Dec 03, 2013 3.659 3.663 3.618 3.629 505,679 -0.06(-1.52%)
Dec 02, 2013 3.756 3.772 3.655 3.685 616,465 -0.09(-2.37%)
Nov 29, 2013 3.760 3.834 3.748 3.775 158,117 +0.06(+1.61%)
Nov 27, 2013 3.685 3.715 3.685 3.715 205,897 +0.03(+0.81%)
Nov 26, 2013 3.730 3.730 3.663 3.685 679,457 -0.06(-1.69%)
Nov 25, 2013 3.834 3.834 3.734 3.748 820,794 -0.10(-2.52%)
Nov 22, 2013 3.905 3.909 3.834 3.845 630,447 -0.02(-0.58%)
Nov 21, 2013 3.954 3.976 3.857 3.868 1,355,062 -0.21(-5.12%)
Nov 20, 2013 4.092 4.114 4.058 4.077 309,822 -0.01(-0.36%)
Nov 19, 2013 4.121 4.136 4.088 4.092 237,132 -0.04(-0.88%)
Nov 18, 2013 4.144 4.155 4.095 4.128 259,822 -0.03(-0.83%)
Nov 15, 2013 4.144 4.177 4.140 4.162 232,711 -0.00(-0.09%)
Nov 14, 2013 4.136 4.196 4.136 4.166 203,618 +0.02(+0.45%)
Nov 12, 2013 4.177 4.196 4.129 4.148 229,491 -0.05(-1.16%)
Nov 11, 2013 4.178 4.207 4.173 4.196 138,162 -0.01(-0.26%)
Nov 08, 2013 4.192 4.207 4.170 4.207 201,680 +0.00(+0.00%)
Nov 07, 2013 4.222 4.244 4.192 4.207 257,088 -0.04(-1.04%)
Nov 06, 2013 4.200 4.259 4.200 4.251 261,028 +0.05(+1.23%)
Nov 05, 2013 4.174 4.222 4.159 4.200 239,285 -0.01(-0.18%)
Nov 04, 2013 4.141 4.214 4.141 4.207 250,444 +0.05(+1.32%)
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.