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%)
Streaming Delayed Price Updated: 11:52 AM 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 27, 2015 3.615 3.679 3.615 3.666 121,747 +0.03(+0.82%)
Feb 26, 2015 3.670 3.675 3.619 3.636 139,365 -0.02(-0.47%)
Feb 25, 2015 3.611 3.666 3.611 3.653 177,046 +0.04(+1.18%)
Feb 24, 2015 3.602 3.602 3.568 3.611 141,307 +0.03(+0.71%)
Feb 23, 2015 3.615 3.632 3.572 3.585 264,782 -0.03(-0.83%)
Feb 20, 2015 3.602 3.679 3.585 3.615 159,562 +0.03(+0.83%)
Feb 19, 2015 3.559 3.619 3.559 3.585 139,180 -0.02(-0.59%)
Feb 18, 2015 3.555 3.606 3.551 3.606 150,911 +0.00(+0.00%)
Feb 17, 2015 3.619 3.632 3.602 3.606 226,105 -0.04(-1.05%)
Feb 13, 2015 3.594 3.645 3.645 3.645 163,077 +0.06(+1.55%)
Feb 12, 2015 3.564 3.615 3.564 3.589 148,402 +0.04(+1.20%)
Feb 11, 2015 3.606 3.611 3.542 3.547 273,308 -0.09(-2.58%)
Feb 10, 2015 3.675 3.683 3.615 3.641 178,752 -0.06(-1.73%)
Feb 09, 2015 3.658 3.705 3.658 3.705 196,649 +0.05(+1.27%)
Feb 06, 2015 3.671 3.700 3.624 3.658 330,744 -0.03(-0.92%)
Feb 05, 2015 3.662 3.721 3.662 3.692 201,673 +0.02(+0.58%)
Feb 04, 2015 3.717 3.730 3.645 3.671 315,734 -0.04(-1.14%)
Feb 03, 2015 3.700 3.738 3.671 3.713 311,492 +0.03(+0.69%)
Feb 02, 2015 3.594 3.688 3.594 3.688 156,330 +0.09(+2.59%)
Jan 30, 2015 3.544 3.611 3.539 3.594 199,001 +0.05(+1.43%)
Jan 29, 2015 3.578 3.586 3.510 3.544 180,422 -0.06(-1.53%)
Jan 28, 2015 3.692 3.705 3.599 3.599 130,550 -0.10(-2.75%)
Jan 27, 2015 3.662 3.705 3.645 3.700 170,949 +0.07(+1.98%)
Jan 26, 2015 3.616 3.633 3.590 3.628 308,721 +0.00(+0.00%)
Jan 23, 2015 3.700 3.700 3.599 3.628 295,544 -0.08(-2.06%)
Jan 22, 2015 3.717 3.747 3.650 3.705 326,387 -0.01(-0.34%)
Jan 21, 2015 3.688 3.717 3.633 3.717 313,639 +0.06(+1.62%)
Jan 20, 2015 3.611 3.664 3.603 3.658 304,579 +0.06(+1.53%)
Jan 16, 2015 3.497 3.603 3.493 3.603 370,080 +0.13(+3.78%)
Jan 15, 2015 3.408 3.493 3.408 3.472 319,022 +0.10(+3.02%)
Jan 14, 2015 3.404 3.425 3.319 3.370 340,358 -0.06(-1.85%)
Jan 13, 2015 3.514 3.548 3.429 3.434 242,325 -0.08(-2.41%)
Jan 12, 2015 3.527 3.531 3.489 3.518 191,803 +0.00(+0.12%)
Jan 09, 2015 3.506 3.514 3.472 3.514 128,677 +0.03(+0.72%)
Jan 08, 2015 3.485 3.527 3.464 3.489 262,716 +0.04(+1.16%)
Jan 07, 2015 3.430 3.464 3.418 3.449 204,796 +0.04(+1.05%)
Jan 06, 2015 3.346 3.415 3.346 3.413 305,837 +0.09(+2.78%)
Jan 05, 2015 3.384 3.384 3.317 3.321 205,444 -0.05(-1.49%)
Jan 02, 2015 3.367 3.380 3.329 3.371 124,547 -0.02(-0.50%)
Dec 31, 2014 3.338 3.388 3.388 3.388 516,862 +0.05(+1.51%)
Dec 30, 2014 3.334 3.367 3.321 3.338 708,210 -0.01(-0.38%)
Dec 29, 2014 3.359 3.405 3.325 3.350 724,402 -0.03(-0.75%)
Dec 26, 2014 3.359 3.376 3.342 3.376 400,623 +0.04(+1.13%)
Dec 24, 2014 3.363 3.338 3.338 3.338 459,697 -0.03(-0.75%)
Dec 23, 2014 3.300 3.371 3.300 3.363 830,364 +0.05(+1.65%)
Dec 22, 2014 3.397 3.397 3.279 3.308 961,220 -0.10(-2.84%)
Dec 19, 2014 3.300 3.413 3.300 3.405 579,964 +0.11(+3.44%)
Dec 18, 2014 3.229 3.292 3.199 3.292 662,922 +0.13(+4.26%)
Dec 17, 2014 3.035 3.170 3.000 3.157 539,280 +0.10(+3.30%)
Dec 16, 2014 3.010 3.115 2.972 3.056 601,663 +0.00(+0.03%)
Dec 15, 2014 3.153 3.170 3.048 3.056 727,884 -0.09(-2.96%)
Dec 12, 2014 3.229 3.248 3.149 3.149 338,299 -0.11(-3.35%)
Dec 11, 2014 3.275 3.325 3.254 3.258 221,438 -0.05(-1.40%)
Dec 10, 2014 3.334 3.363 3.283 3.304 473,888 -0.05(-1.63%)
Dec 09, 2014 3.272 3.359 3.267 3.359 440,982 +0.06(+1.89%)
Dec 08, 2014 3.346 3.350 3.259 3.296 584,116 -0.07(-2.10%)
Dec 05, 2014 3.442 3.442 3.342 3.367 344,102 -0.10(-2.76%)
Dec 04, 2014 3.450 3.521 3.425 3.463 804,161 -0.00(-0.14%)
Dec 03, 2014 3.463 3.492 3.458 3.467 358,590 +0.00(+0.14%)
Dec 02, 2014 3.433 3.475 3.404 3.463 700,105 +0.02(+0.48%)
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.