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 (%)
Mar 31, 2014 4.030 4.049 4.006 4.014 169,782 -0.01(-0.29%)
Mar 28, 2014 4.010 4.037 3.991 4.026 411,502 +0.03(+0.87%)
Mar 27, 2014 3.991 4.041 3.987 3.991 316,806 +0.00(+0.00%)
Mar 26, 2014 4.130 4.130 3.979 3.991 554,118 -0.12(-2.83%)
Mar 25, 2014 4.146 4.146 4.099 4.107 406,046 -0.00(-0.09%)
Mar 24, 2014 4.204 4.208 4.095 4.111 276,022 -0.07(-1.67%)
Mar 21, 2014 4.173 4.185 4.138 4.181 318,969 +0.03(+0.84%)
Mar 20, 2014 4.150 4.157 4.107 4.146 290,300 -0.01(-0.19%)
Mar 19, 2014 4.231 4.231 4.150 4.154 353,065 -0.07(-1.74%)
Mar 18, 2014 4.243 4.247 4.223 4.227 221,986 -0.02(-0.46%)
Mar 17, 2014 4.289 4.316 4.231 4.247 281,060 -0.04(-0.99%)
Mar 14, 2014 4.266 4.289 4.266 4.289 215,779 +0.03(+0.64%)
Mar 13, 2014 4.262 4.278 4.239 4.262 313,773 +0.01(+0.18%)
Mar 12, 2014 4.197 4.254 4.181 4.254 241,799 +0.06(+1.47%)
Mar 11, 2014 4.204 4.235 4.151 4.193 210,618 -0.00(-0.09%)
Mar 10, 2014 4.208 4.216 4.177 4.197 144,266 -0.03(-0.73%)
Mar 07, 2014 4.262 4.277 4.189 4.227 219,504 -0.04(-0.90%)
Mar 06, 2014 4.247 4.274 4.243 4.266 185,365 +0.05(+1.19%)
Mar 05, 2014 4.208 4.231 4.201 4.216 97,361 +0.01(+0.18%)
Mar 04, 2014 4.250 4.262 4.204 4.208 177,687 +0.01(+0.18%)
Mar 03, 2014 4.347 4.347 4.197 4.201 372,729 +0.02(+0.45%)
Feb 28, 2014 4.177 4.204 4.174 4.182 153,641 -0.01(-0.18%)
Feb 27, 2014 4.201 4.204 4.177 4.189 210,725 -0.00(-0.09%)
Feb 26, 2014 4.193 4.193 4.166 4.193 1,173,069 +0.00(+0.09%)
Feb 25, 2014 4.189 4.204 4.181 4.189 295,620 -0.01(-0.27%)
Feb 24, 2014 4.170 4.216 4.154 4.201 425,161 +0.05(+1.11%)
Feb 21, 2014 4.147 4.158 4.120 4.154 411,006 +0.02(+0.56%)
Feb 20, 2014 4.081 4.131 4.078 4.131 284,478 +0.05(+1.22%)
Feb 19, 2014 4.127 4.166 4.077 4.081 367,385 -0.05(-1.30%)
Feb 18, 2014 4.135 4.135 4.120 4.135 236,379 +0.02(+0.37%)
Feb 14, 2014 4.062 4.120 4.120 4.120 272,696 +0.06(+1.52%)
Feb 13, 2014 3.978 4.058 3.977 4.058 304,717 +0.05(+1.34%)
Feb 12, 2014 4.070 4.078 3.993 4.005 290,624 -0.05(-1.23%)
Feb 11, 2014 4.020 4.058 4.005 4.054 391,235 +0.06(+1.62%)
Feb 10, 2014 3.971 3.994 3.955 3.990 244,447 +0.03(+0.87%)
Feb 07, 2014 3.894 3.963 3.868 3.955 332,669 +0.08(+2.06%)
Feb 06, 2014 3.845 3.875 3.833 3.875 171,647 +0.04(+1.09%)
Feb 05, 2014 3.818 3.839 3.814 3.833 174,363 +0.02(+0.60%)
Feb 04, 2014 3.799 3.826 3.799 3.811 257,820 +0.01(+0.30%)
Feb 03, 2014 3.845 3.849 3.792 3.799 197,743 -0.03(-0.89%)
Jan 31, 2014 3.841 3.856 3.826 3.833 154,345 -0.03(-0.89%)
Jan 30, 2014 3.860 3.879 3.849 3.868 188,222 -0.00(-0.10%)
Jan 29, 2014 3.879 3.891 3.868 3.872 111,045 +0.00(+0.10%)
Jan 28, 2014 3.830 3.872 3.826 3.868 177,709 +0.04(+1.10%)
Jan 27, 2014 3.879 3.883 3.811 3.826 314,231 -0.06(-1.47%)
Jan 24, 2014 3.921 3.925 3.856 3.883 213,662 -0.04(-1.07%)
Jan 23, 2014 3.906 3.929 3.898 3.925 285,782 +0.03(+0.68%)
Jan 22, 2014 3.921 3.921 3.879 3.898 350,026 -0.01(-0.29%)
Jan 21, 2014 3.872 3.910 3.872 3.910 273,684 +0.02(+0.54%)
Jan 17, 2014 3.891 3.889 3.889 3.889 272,923 +0.02(+0.54%)
Jan 16, 2014 3.833 3.868 3.833 3.868 142,421 +0.04(+0.99%)
Jan 15, 2014 3.853 3.837 3.814 3.830 230,601 +0.01(+0.30%)
Jan 14, 2014 3.841 3.864 3.814 3.818 270,396 -0.02(-0.59%)
Jan 13, 2014 3.826 3.864 3.826 3.841 278,999 +0.02(+0.39%)
Jan 10, 2014 3.807 3.837 3.794 3.826 279,277 +0.03(+0.70%)
Jan 09, 2014 3.814 3.818 3.784 3.799 172,363 -0.02(-0.40%)
Jan 08, 2014 3.837 3.845 3.799 3.814 418,979 -0.04(-0.98%)
Jan 07, 2014 3.830 3.860 3.803 3.852 234,531 +0.03(+0.89%)
Jan 06, 2014 3.811 3.822 3.800 3.818 315,062 -0.00(-0.10%)
Jan 03, 2014 3.848 3.860 3.807 3.822 343,021 -0.02(-0.49%)
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.