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 )

5.510 -0.010 (-0.18%)
Streaming Delayed Price Updated: 1:33 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 28, 2023 4.605 4.650 4.605 4.641 16,770 +0.02(+0.40%)
Feb 27, 2023 4.605 4.650 4.586 4.623 25,257 +0.03(+0.70%)
Feb 24, 2023 4.586 4.595 4.577 4.591 20,487 -0.03(-0.69%)
Feb 23, 2023 4.605 4.632 4.586 4.623 28,513 +0.03(+0.60%)
Feb 22, 2023 4.641 4.696 4.595 4.595 39,608 -0.06(-1.38%)
Feb 21, 2023 4.623 4.670 4.623 4.660 53,152 +0.04(+0.79%)
Feb 17, 2023 4.660 4.660 4.614 4.623 72,124 -0.05(-0.98%)
Feb 16, 2023 4.660 4.751 4.660 4.669 56,406 -0.03(-0.58%)
Feb 15, 2023 4.705 4.707 4.687 4.696 64,540 -0.01(-0.19%)
Feb 14, 2023 4.696 4.737 4.660 4.705 95,712 -0.02(-0.39%)
Feb 13, 2023 4.733 4.733 4.641 4.724 50,038 +0.00(+0.00%)
Feb 10, 2023 4.669 4.769 4.669 4.724 67,438 +0.04(+0.78%)
Feb 09, 2023 4.787 4.801 4.687 4.687 73,869 -0.04(-0.77%)
Feb 08, 2023 4.769 4.787 4.723 4.723 38,407 -0.06(-1.33%)
Feb 07, 2023 4.705 4.787 4.705 4.787 68,598 +0.09(+1.94%)
Feb 06, 2023 4.751 4.778 4.696 4.696 81,559 -0.08(-1.71%)
Feb 03, 2023 4.751 4.824 4.751 4.778 63,129 -0.01(-0.19%)
Feb 02, 2023 4.860 4.860 4.778 4.787 70,961 -0.06(-1.31%)
Feb 01, 2023 4.824 4.869 4.805 4.851 72,245 +0.03(+0.57%)
Jan 31, 2023 4.787 4.842 4.787 4.824 32,464 +0.02(+0.38%)
Jan 30, 2023 4.787 4.842 4.787 4.805 88,962 +0.01(+0.19%)
Jan 27, 2023 4.814 4.860 4.796 4.796 83,445 -0.05(-0.94%)
Jan 26, 2023 4.805 4.842 4.805 4.842 52,371 +0.02(+0.38%)
Jan 25, 2023 4.824 4.842 4.787 4.824 64,625 +0.00(+0.00%)
Jan 24, 2023 4.824 4.915 4.805 4.824 88,660 +0.01(+0.19%)
Jan 23, 2023 4.796 4.851 4.769 4.814 124,689 -0.02(-0.38%)
Jan 20, 2023 4.769 4.833 4.769 4.833 64,602 +0.07(+1.53%)
Jan 19, 2023 4.723 4.796 4.723 4.760 81,065 +0.02(+0.38%)
Jan 18, 2023 4.751 4.842 4.742 4.742 77,902 -0.01(-0.19%)
Jan 17, 2023 4.751 4.787 4.742 4.751 71,436 -0.04(-0.76%)
Jan 13, 2023 4.814 4.824 4.760 4.787 107,876 -0.02(-0.38%)
Jan 12, 2023 4.796 4.869 4.796 4.805 76,669 +0.02(+0.38%)
Jan 11, 2023 4.823 4.854 4.787 4.787 50,350 -0.03(-0.56%)
Jan 10, 2023 4.787 4.832 4.787 4.814 54,594 +0.03(+0.57%)
Jan 09, 2023 4.887 4.887 4.769 4.787 73,335 -0.07(-1.49%)
Jan 06, 2023 4.751 4.878 4.734 4.860 72,348 +0.14(+2.87%)
Jan 05, 2023 4.706 4.733 4.651 4.724 55,574 +0.03(+0.58%)
Jan 04, 2023 4.706 4.706 4.660 4.697 57,032 +0.01(+0.19%)
Jan 03, 2023 4.642 4.697 4.624 4.688 61,304 +0.05(+1.17%)
Dec 30, 2022 4.552 4.642 4.552 4.633 45,622 +0.05(+1.19%)
Dec 29, 2022 4.552 4.624 4.552 4.579 56,326 +0.03(+0.60%)
Dec 28, 2022 4.552 4.597 4.552 4.552 66,194 -0.05(-0.98%)
Dec 27, 2022 4.534 4.688 4.534 4.597 82,985 +0.05(+1.20%)
Dec 23, 2022 4.525 4.679 4.525 4.543 60,848 +0.02(+0.40%)
Dec 22, 2022 4.579 4.579 4.507 4.525 57,407 -0.07(-1.57%)
Dec 21, 2022 4.624 4.637 4.570 4.597 34,695 +0.00(+0.00%)
Dec 20, 2022 4.552 4.611 4.543 4.597 62,039 +0.06(+1.40%)
Dec 19, 2022 4.552 4.593 4.534 4.534 44,052 -0.04(-0.79%)
Dec 16, 2022 4.579 4.597 4.552 4.570 38,657 -0.03(-0.59%)
Dec 15, 2022 4.597 4.597 4.525 4.597 95,119 -0.04(-0.78%)
Dec 14, 2022 4.642 4.644 4.561 4.633 26,159 +0.00(+0.00%)
Dec 13, 2022 4.579 4.697 4.579 4.633 188,066 +0.09(+1.99%)
Dec 12, 2022 4.570 4.570 4.489 4.543 115,969 -0.01(-0.20%)
Dec 09, 2022 4.579 4.642 4.552 4.552 158,418 -0.05(-0.98%)
Dec 08, 2022 4.642 4.660 4.588 4.597 48,984 -0.02(-0.39%)
Dec 07, 2022 4.489 4.624 4.489 4.615 110,071 +0.12(+2.60%)
Dec 06, 2022 4.462 4.597 4.462 4.498 106,416 +0.02(+0.40%)
Dec 05, 2022 4.579 4.597 4.471 4.480 83,335 -0.08(-1.78%)
Dec 02, 2022 4.561 4.593 4.516 4.561 55,996 -0.04(-0.98%)
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.