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 )

5.500 -0.020 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Feb 29, 2012 6.022 6.044 5.872 5.893 388,073 -0.09(-1.55%)
Feb 28, 2012 5.979 6.026 5.947 5.986 395,915 +0.04(+0.72%)
Feb 27, 2012 5.915 5.961 5.858 5.943 245,299 +0.04(+0.73%)
Feb 24, 2012 5.997 5.997 5.858 5.901 453,731 -0.05(-0.78%)
Feb 23, 2012 5.875 5.976 5.843 5.947 368,801 +0.10(+1.71%)
Feb 22, 2012 5.811 5.850 5.765 5.847 326,174 +0.11(+2.00%)
Feb 21, 2012 5.750 5.825 5.720 5.732 262,148 +0.01(+0.25%)
Feb 17, 2012 5.700 5.725 5.632 5.718 310,378 +0.08(+1.40%)
Feb 16, 2012 5.629 5.646 5.568 5.639 241,353 +0.06(+1.03%)
Feb 15, 2012 5.697 5.697 5.568 5.582 249,759 -0.06(-1.14%)
Feb 14, 2012 5.672 5.682 5.618 5.646 219,711 -0.05(-0.88%)
Feb 13, 2012 5.672 5.725 5.654 5.697 132,078 +0.03(+0.44%)
Feb 10, 2012 5.757 5.775 5.654 5.672 401,311 -0.15(-2.52%)
Feb 09, 2012 5.850 5.850 5.775 5.818 231,907 +0.03(+0.56%)
Feb 08, 2012 5.815 5.818 5.743 5.786 283,899 +0.01(+0.25%)
Feb 07, 2012 5.761 5.781 5.697 5.772 315,484 +0.06(+1.06%)
Feb 06, 2012 5.725 5.731 5.661 5.711 248,971 +0.00(+0.06%)
Feb 03, 2012 5.722 5.725 5.636 5.707 251,928 +0.03(+0.50%)
Feb 02, 2012 5.557 5.686 5.557 5.679 327,898 +0.10(+1.73%)
Feb 01, 2012 5.636 5.650 5.578 5.582 303,934 +0.01(+0.13%)
Jan 31, 2012 5.643 5.700 5.546 5.575 330,075 -0.01(-0.19%)
Jan 30, 2012 5.571 5.586 5.493 5.586 355,400 +0.00(+0.00%)
Jan 27, 2012 5.521 5.604 5.485 5.586 342,031 +0.06(+1.17%)
Jan 26, 2012 5.510 5.546 5.478 5.521 443,885 +0.06(+1.11%)
Jan 25, 2012 5.307 5.496 5.264 5.460 753,124 +0.17(+3.25%)
Jan 24, 2012 5.307 5.324 5.267 5.289 378,163 -0.02(-0.34%)
Jan 23, 2012 5.199 5.349 5.199 5.307 322,465 +0.05(+0.95%)
Jan 20, 2012 5.264 5.289 5.228 5.256 277,829 +0.00(+0.00%)
Jan 19, 2012 5.296 5.300 5.228 5.256 263,741 -0.02(-0.34%)
Jan 18, 2012 5.256 5.278 5.210 5.274 319,296 +0.04(+0.75%)
Jan 17, 2012 5.264 5.281 5.195 5.235 334,119 +0.01(+0.21%)
Jan 13, 2012 5.285 5.285 5.183 5.224 391,893 -0.07(-1.35%)
Jan 12, 2012 5.303 5.307 5.253 5.296 275,001 -0.01(-0.13%)
Jan 11, 2012 5.314 5.314 5.253 5.303 440,274 +0.02(+0.40%)
Jan 10, 2012 5.296 5.314 5.264 5.281 364,765 +0.09(+1.65%)
Jan 09, 2012 5.185 5.199 5.138 5.196 298,316 +0.04(+0.76%)
Jan 06, 2012 5.171 5.181 5.128 5.156 441,406 +0.03(+0.56%)
Jan 05, 2012 5.081 5.131 5.045 5.128 523,584 +0.05(+0.92%)
Jan 04, 2012 4.942 5.081 4.942 5.081 382,408 +0.27(+5.65%)
Dec 30, 2011 4.709 4.809 4.709 4.809 952,627 +0.10(+2.05%)
Dec 29, 2011 4.716 4.734 4.677 4.713 764,655 +0.04(+0.77%)
Dec 28, 2011 4.777 4.791 4.673 4.677 848,014 -0.14(-2.97%)
Dec 27, 2011 4.849 4.920 4.813 4.820 1,080,670 -0.05(-0.96%)
Dec 23, 2011 4.784 4.920 4.784 4.866 938,961 +0.05(+1.04%)
Dec 21, 2011 4.917 4.931 4.770 4.816 661,101 -0.05(-1.03%)
Dec 20, 2011 4.959 4.959 4.752 4.866 574,500 +0.15(+3.11%)
Dec 19, 2011 4.856 4.856 4.688 4.720 563,503 -0.06(-1.20%)
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.