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 (%)
Nov 30, 2023 4.857 4.900 4.828 4.876 33,985 +0.04(+0.80%)
Nov 29, 2023 4.867 4.870 4.828 4.838 56,474 -0.01(-0.20%)
Nov 28, 2023 4.741 4.852 4.741 4.847 101,797 +0.11(+2.24%)
Nov 27, 2023 4.770 4.770 4.712 4.741 24,700 +0.02(+0.41%)
Nov 24, 2023 4.712 4.732 4.703 4.722 17,623 +0.04(+0.82%)
Nov 22, 2023 4.703 4.730 4.664 4.683 46,580 +0.01(+0.21%)
Nov 21, 2023 4.654 4.712 4.654 4.674 77,600 +0.02(+0.41%)
Nov 20, 2023 4.654 4.683 4.645 4.654 26,204 +0.01(+0.21%)
Nov 17, 2023 4.654 4.669 4.645 4.645 20,858 +0.00(+0.00%)
Nov 16, 2023 4.664 4.693 4.645 4.645 45,136 -0.03(-0.62%)
Nov 15, 2023 4.732 4.732 4.635 4.674 62,999 -0.03(-0.62%)
Nov 14, 2023 4.548 4.725 4.548 4.703 79,406 +0.21(+4.73%)
Nov 13, 2023 4.481 4.538 4.481 4.490 33,287 -0.02(-0.43%)
Nov 10, 2023 4.500 4.529 4.500 4.509 55,341 +0.02(+0.43%)
Nov 09, 2023 4.509 4.586 4.490 4.490 94,077 -0.02(-0.43%)
Nov 08, 2023 4.519 4.546 4.509 4.509 21,290 -0.02(-0.42%)
Nov 07, 2023 4.548 4.596 4.500 4.529 132,470 -0.03(-0.63%)
Nov 06, 2023 4.615 4.618 4.557 4.557 36,462 -0.03(-0.63%)
Nov 03, 2023 4.519 4.653 4.519 4.586 99,253 +0.07(+1.49%)
Nov 02, 2023 4.433 4.519 4.433 4.519 53,990 +0.11(+2.39%)
Nov 01, 2023 4.404 4.487 4.404 4.413 39,667 +0.00(+0.00%)
Oct 31, 2023 4.423 4.485 4.413 4.413 45,243 -0.04(-0.86%)
Oct 30, 2023 4.596 4.596 4.414 4.452 97,528 -0.06(-1.28%)
Oct 27, 2023 4.509 4.581 4.509 4.509 55,634 +0.00(+0.00%)
Oct 26, 2023 4.557 4.586 4.509 4.509 61,346 -0.07(-1.47%)
Oct 25, 2023 4.634 4.696 4.577 4.577 30,843 -0.07(-1.45%)
Oct 24, 2023 4.672 4.691 4.615 4.644 40,947 +0.01(+0.21%)
Oct 23, 2023 4.672 4.713 4.586 4.634 45,336 -0.07(-1.43%)
Oct 20, 2023 4.711 4.754 4.682 4.701 19,099 +0.00(+0.00%)
Oct 19, 2023 4.768 4.781 4.682 4.701 15,236 -0.07(-1.41%)
Oct 18, 2023 4.788 4.797 4.740 4.768 28,491 +0.01(+0.20%)
Oct 17, 2023 4.701 4.768 4.701 4.759 17,327 +0.01(+0.20%)
Oct 16, 2023 4.778 4.778 4.740 4.749 14,556 -0.01(-0.20%)
Oct 13, 2023 4.721 4.759 4.673 4.759 52,244 +0.08(+1.63%)
Oct 12, 2023 4.673 4.768 4.673 4.683 15,475 -0.02(-0.41%)
Oct 11, 2023 4.654 4.702 4.654 4.702 19,712 +0.08(+1.65%)
Oct 10, 2023 4.578 4.668 4.578 4.625 24,166 +0.04(+0.83%)
Oct 09, 2023 4.578 4.616 4.570 4.587 15,780 +0.06(+1.26%)
Oct 06, 2023 4.473 4.530 4.473 4.530 10,901 +0.09(+1.93%)
Oct 05, 2023 4.454 4.495 4.444 4.444 28,602 -0.04(-0.85%)
Oct 04, 2023 4.539 4.539 4.425 4.482 55,286 -0.04(-0.87%)
Oct 03, 2023 4.587 4.597 4.406 4.522 48,909 -0.10(-2.24%)
Oct 02, 2023 4.711 4.711 4.625 4.625 42,410 -0.09(-1.82%)
Sep 29, 2023 4.721 4.751 4.711 4.711 26,664 +0.00(+0.00%)
Sep 28, 2023 4.692 4.748 4.683 4.711 27,221 -0.08(-1.59%)
Sep 27, 2023 4.683 4.787 4.654 4.787 47,989 +0.12(+2.66%)
Sep 26, 2023 4.740 4.767 4.663 4.663 32,117 -0.10(-2.20%)
Sep 25, 2023 4.749 4.781 4.768 4.768 15,469 +0.01(+0.20%)
Sep 22, 2023 4.816 4.816 4.730 4.759 59,651 +0.03(+0.60%)
Sep 21, 2023 4.768 4.787 4.721 4.730 35,458 -0.04(-0.80%)
Sep 20, 2023 4.816 4.835 4.768 4.768 30,470 -0.02(-0.40%)
Sep 19, 2023 4.768 4.797 4.768 4.787 24,045 +0.03(+0.60%)
Sep 18, 2023 4.768 4.797 4.759 4.759 32,798 -0.01(-0.20%)
Sep 15, 2023 4.759 4.835 4.759 4.768 34,672 +0.00(+0.00%)
Sep 14, 2023 4.740 4.790 4.740 4.768 36,712 +0.05(+1.01%)
Sep 13, 2023 4.749 4.783 4.721 4.721 25,549 -0.03(-0.60%)
Sep 12, 2023 4.806 4.863 4.749 4.749 62,443 -0.09(-1.76%)
Sep 11, 2023 4.778 4.863 4.778 4.834 42,091 +0.07(+1.39%)
Sep 08, 2023 4.778 4.806 4.768 4.768 28,081 -0.01(-0.20%)
Sep 07, 2023 4.806 4.810 4.768 4.778 43,670 -0.03(-0.59%)
Sep 06, 2023 4.787 4.844 4.787 4.806 42,919 -0.03(-0.59%)
Sep 05, 2023 4.834 4.853 4.825 4.834 47,860 -0.01(-0.20%)
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.