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, 2020 3.664 3.697 3.439 3.494 463,630 -0.26(-6.86%)
Feb 27, 2020 4.179 4.179 3.708 3.751 697,177 -0.44(-10.55%)
Feb 26, 2020 4.252 4.277 4.179 4.194 118,515 -0.04(-0.86%)
Feb 25, 2020 4.353 4.353 4.230 4.230 155,751 -0.11(-2.51%)
Feb 24, 2020 4.390 4.404 4.324 4.339 143,197 -0.04(-0.99%)
Feb 21, 2020 4.375 4.382 4.324 4.382 121,282 +0.04(+1.00%)
Feb 20, 2020 4.324 4.382 4.324 4.339 68,654 +0.02(+0.50%)
Feb 19, 2020 4.317 4.339 4.317 4.317 121,760 -0.01(-0.17%)
Feb 18, 2020 4.361 4.364 4.317 4.324 61,998 -0.01(-0.33%)
Feb 14, 2020 4.353 4.375 4.317 4.339 100,195 -0.04(-0.99%)
Feb 13, 2020 4.397 4.412 4.368 4.382 105,185 -0.01(-0.17%)
Feb 12, 2020 4.368 4.412 4.353 4.390 84,666 +0.07(+1.51%)
Feb 11, 2020 4.324 4.339 4.324 4.324 62,714 +0.01(+0.33%)
Feb 10, 2020 4.317 4.332 4.303 4.310 49,058 +0.03(+0.67%)
Feb 07, 2020 4.310 4.346 4.281 4.281 98,951 -0.01(-0.17%)
Feb 06, 2020 4.317 4.332 4.274 4.288 87,269 -0.03(-0.67%)
Feb 05, 2020 4.245 4.317 4.245 4.317 125,942 +0.06(+1.52%)
Feb 04, 2020 4.296 4.333 4.252 4.252 113,572 -0.04(-0.84%)
Feb 03, 2020 4.346 4.353 4.267 4.288 129,058 -0.05(-1.16%)
Jan 31, 2020 4.317 4.339 4.317 4.339 87,833 +0.04(+0.84%)
Jan 30, 2020 4.303 4.317 4.296 4.303 110,253 -0.04(-0.99%)
Jan 29, 2020 4.346 4.368 4.296 4.346 95,765 +0.02(+0.50%)
Jan 28, 2020 4.389 4.404 4.317 4.324 246,822 -0.06(-1.40%)
Jan 27, 2020 4.411 4.425 4.360 4.386 110,356 -0.04(-0.89%)
Jan 24, 2020 4.425 4.425 4.382 4.425 157,044 +0.01(+0.16%)
Jan 23, 2020 4.389 4.418 4.389 4.418 62,974 +0.04(+0.85%)
Jan 22, 2020 4.396 4.396 4.375 4.381 29,763 +0.02(+0.46%)
Jan 21, 2020 4.411 4.425 4.360 4.360 70,725 -0.01(-0.33%)
Jan 17, 2020 4.389 4.389 4.353 4.375 75,742 +0.02(+0.50%)
Jan 16, 2020 4.389 4.418 4.353 4.353 73,912 -0.04(-0.82%)
Jan 15, 2020 4.353 4.411 4.353 4.389 79,237 -0.03(-0.65%)
Jan 14, 2020 4.397 4.418 4.389 4.418 101,976 +0.02(+0.49%)
Jan 13, 2020 4.382 4.418 4.382 4.397 119,650 +0.01(+0.16%)
Jan 10, 2020 4.361 4.397 4.359 4.389 65,290 +0.03(+0.65%)
Jan 09, 2020 4.339 4.375 4.297 4.361 71,672 -0.01(-0.16%)
Jan 08, 2020 4.389 4.389 4.339 4.368 141,476 -0.01(-0.33%)
Jan 07, 2020 4.282 4.382 4.268 4.382 143,464 +0.09(+1.99%)
Jan 06, 2020 4.311 4.311 4.275 4.297 146,841 +0.04(+0.84%)
Jan 03, 2020 4.275 4.304 4.261 4.261 132,963 +0.01(+0.17%)
Jan 02, 2020 4.275 4.297 4.254 4.254 138,462 +0.00(+0.00%)
Dec 31, 2019 4.275 4.292 4.247 4.254 219,130 +0.00(+0.00%)
Dec 30, 2019 4.297 4.318 4.247 4.254 118,923 -0.04(-1.00%)
Dec 27, 2019 4.240 4.318 4.240 4.297 143,471 +0.05(+1.18%)
Dec 26, 2019 4.247 4.275 4.240 4.247 130,448 +0.01(+0.34%)
Dec 24, 2019 4.225 4.279 4.218 4.232 110,545 +0.01(+0.34%)
Dec 23, 2019 4.247 4.282 4.218 4.218 120,681 -0.02(-0.51%)
Dec 20, 2019 4.304 4.304 4.211 4.240 154,119 -0.04(-1.00%)
Dec 19, 2019 4.240 4.282 4.232 4.282 56,141 +0.06(+1.35%)
Dec 18, 2019 4.332 4.332 4.218 4.225 87,800 -0.08(-1.82%)
Dec 17, 2019 4.290 4.329 4.232 4.304 80,687 +0.10(+2.38%)
Dec 16, 2019 4.339 4.353 4.190 4.204 153,176 -0.14(-3.13%)
Dec 13, 2019 4.347 4.389 4.339 4.339 74,397 -0.01(-0.16%)
Dec 12, 2019 4.332 4.361 4.311 4.347 43,709 +0.01(+0.33%)
Dec 11, 2019 4.269 4.332 4.269 4.332 67,818 +0.08(+1.83%)
Dec 10, 2019 4.276 4.335 4.240 4.254 136,204 -0.11(-2.59%)
Dec 09, 2019 4.318 4.396 4.283 4.368 70,830 +0.05(+1.14%)
Dec 06, 2019 4.254 4.325 4.254 4.318 64,415 +0.04(+0.83%)
Dec 05, 2019 4.276 4.283 4.254 4.283 42,275 +0.01(+0.17%)
Dec 04, 2019 4.269 4.318 4.212 4.276 103,305 +0.04(+0.83%)
Dec 03, 2019 4.233 4.247 4.212 4.240 47,655 +0.01(+0.33%)
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.