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 (%)
Feb 28, 2019 3.653 3.653 3.620 3.620 83,028 -0.03(-0.90%)
Feb 27, 2019 3.672 3.672 3.642 3.653 76,284 -0.03(-0.89%)
Feb 26, 2019 3.692 3.712 3.666 3.685 41,419 -0.03(-0.71%)
Feb 25, 2019 3.705 3.757 3.705 3.712 134,425 -0.01(-0.18%)
Feb 22, 2019 3.738 3.777 3.685 3.718 199,047 +0.04(+1.07%)
Feb 21, 2019 3.738 3.738 3.666 3.679 59,361 -0.01(-0.35%)
Feb 20, 2019 3.679 3.712 3.659 3.692 81,792 +0.01(+0.36%)
Feb 19, 2019 3.646 3.692 3.639 3.679 102,647 +0.05(+1.26%)
Feb 15, 2019 3.633 3.640 3.613 3.633 98,683 +0.01(+0.18%)
Feb 14, 2019 3.613 3.630 3.600 3.627 26,045 +0.01(+0.18%)
Feb 13, 2019 3.568 3.633 3.568 3.620 133,745 -0.01(-0.18%)
Feb 12, 2019 3.574 3.646 3.574 3.627 190,746 +0.03(+0.91%)
Feb 11, 2019 3.568 3.594 3.561 3.594 110,126 +0.01(+0.18%)
Feb 08, 2019 3.574 3.600 3.561 3.587 119,468 +0.02(+0.55%)
Feb 07, 2019 3.535 3.600 3.517 3.568 97,606 +0.00(+0.00%)
Feb 06, 2019 3.633 3.633 3.568 3.568 44,912 -0.08(-2.14%)
Feb 05, 2019 3.620 3.691 3.620 3.646 137,399 +0.03(+0.72%)
Feb 04, 2019 3.652 3.652 3.620 3.620 54,942 -0.04(-1.06%)
Feb 01, 2019 3.659 3.659 3.620 3.659 74,147 +0.03(+0.71%)
Jan 31, 2019 3.652 3.652 3.607 3.633 124,613 +0.03(+0.90%)
Jan 30, 2019 3.542 3.604 3.542 3.600 56,069 +0.06(+1.69%)
Jan 29, 2019 3.497 3.593 3.497 3.541 132,176 +0.04(+1.26%)
Jan 28, 2019 3.535 3.535 3.482 3.497 113,391 -0.05(-1.46%)
Jan 25, 2019 3.510 3.548 3.477 3.548 75,688 +0.10(+2.82%)
Jan 24, 2019 3.419 3.451 3.419 3.451 51,747 +0.03(+0.76%)
Jan 23, 2019 3.451 3.464 3.412 3.425 48,647 -0.02(-0.57%)
Jan 22, 2019 3.471 3.471 3.406 3.445 99,378 +0.01(+0.19%)
Jan 18, 2019 3.399 3.471 3.380 3.438 90,949 +0.04(+1.14%)
Jan 17, 2019 3.419 3.419 3.373 3.399 103,568 -0.02(-0.57%)
Jan 16, 2019 3.406 3.437 3.386 3.419 46,174 +0.01(+0.19%)
Jan 15, 2019 3.438 3.438 3.400 3.412 86,319 -0.03(-0.75%)
Jan 14, 2019 3.425 3.438 3.406 3.438 101,271 +0.03(+0.94%)
Jan 11, 2019 3.419 3.432 3.380 3.406 48,860 -0.01(-0.38%)
Jan 10, 2019 3.400 3.421 3.380 3.419 84,972 +0.02(+0.57%)
Jan 09, 2019 3.361 3.400 3.361 3.400 41,921 +0.05(+1.54%)
Jan 08, 2019 3.361 3.361 3.316 3.348 72,106 +0.00(+0.00%)
Jan 07, 2019 3.316 3.367 3.316 3.348 103,341 +0.04(+1.36%)
Jan 04, 2019 3.284 3.310 3.277 3.303 166,187 +0.00(+0.00%)
Jan 03, 2019 3.277 3.342 3.213 3.303 460,211 +0.03(+0.78%)
Jan 02, 2019 3.168 3.277 3.162 3.277 129,592 +0.10(+3.03%)
Dec 31, 2018 3.117 3.181 3.110 3.181 197,464 +0.06(+2.06%)
Dec 28, 2018 3.104 3.123 3.098 3.117 150,471 +0.03(+0.83%)
Dec 27, 2018 3.053 3.098 3.033 3.091 299,175 +0.02(+0.63%)
Dec 26, 2018 3.053 3.078 3.014 3.072 235,266 +0.07(+2.36%)
Dec 24, 2018 2.988 3.008 2.975 3.001 121,528 +0.02(+0.65%)
Dec 21, 2018 3.033 3.078 2.905 2.982 364,741 -0.06(-1.90%)
Dec 20, 2018 3.149 3.181 3.014 3.040 308,090 -0.10(-3.07%)
Dec 19, 2018 3.175 3.213 3.136 3.136 183,429 -0.07(-2.20%)
Dec 18, 2018 3.239 3.245 3.200 3.207 175,029 -0.03(-0.80%)
Dec 17, 2018 3.258 3.271 3.233 3.233 192,384 -0.02(-0.59%)
Dec 14, 2018 3.329 3.342 3.245 3.252 210,068 -0.06(-1.94%)
Dec 13, 2018 3.316 3.342 3.303 3.316 67,340 -0.02(-0.58%)
Dec 12, 2018 3.329 3.361 3.305 3.335 171,906 +0.04(+1.17%)
Dec 11, 2018 3.322 3.348 3.297 3.297 131,140 -0.03(-0.77%)
Dec 10, 2018 3.329 3.361 3.322 3.322 99,267 -0.02(-0.58%)
Dec 07, 2018 3.393 3.419 3.342 3.342 184,393 -0.05(-1.52%)
Dec 06, 2018 3.412 3.445 3.367 3.393 129,909 -0.01(-0.19%)
Dec 04, 2018 3.431 3.476 3.400 3.400 108,069 -0.03(-0.74%)
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.