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 )

5.485 +0.095 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2023 4.424 4.499 4.424 4.443 66,257 -0.01(-0.21%)
May 30, 2023 4.508 4.539 4.443 4.452 64,754 -0.06(-1.24%)
May 26, 2023 4.536 4.573 4.508 4.508 38,949 -0.05(-1.02%)
May 25, 2023 4.601 4.620 4.527 4.555 36,457 -0.06(-1.21%)
May 24, 2023 4.639 4.667 4.611 4.611 58,734 -0.03(-0.60%)
May 23, 2023 4.657 4.732 4.639 4.639 69,548 -0.04(-0.80%)
May 22, 2023 4.722 4.760 4.667 4.676 45,030 -0.11(-2.33%)
May 19, 2023 4.797 4.825 4.769 4.788 64,467 +0.02(+0.39%)
May 18, 2023 4.750 4.806 4.704 4.769 24,138 -0.01(-0.20%)
May 17, 2023 4.769 4.806 4.732 4.778 44,105 +0.02(+0.39%)
May 16, 2023 4.797 4.871 4.750 4.760 30,039 -0.06(-1.16%)
May 15, 2023 4.778 4.830 4.774 4.816 26,821 +0.05(+0.98%)
May 12, 2023 4.704 4.806 4.704 4.769 59,508 +0.03(+0.59%)
May 11, 2023 4.751 4.760 4.704 4.741 60,667 +0.03(+0.59%)
May 10, 2023 4.926 4.926 4.676 4.713 82,121 -0.16(-3.23%)
May 09, 2023 4.852 4.936 4.852 4.871 66,264 -0.01(-0.19%)
May 08, 2023 4.834 4.899 4.834 4.880 40,107 +0.07(+1.54%)
May 05, 2023 4.852 4.853 4.806 4.806 25,827 -0.02(-0.38%)
May 04, 2023 4.797 4.834 4.797 4.825 36,542 +0.03(+0.58%)
May 03, 2023 4.806 4.828 4.797 4.797 20,506 +0.00(+0.00%)
May 02, 2023 4.788 4.806 4.751 4.797 39,855 -0.01(-0.19%)
May 01, 2023 4.825 4.835 4.806 4.806 24,817 -0.02(-0.38%)
Apr 28, 2023 4.797 4.834 4.797 4.825 26,274 -0.01(-0.19%)
Apr 27, 2023 4.778 4.843 4.778 4.834 34,544 +0.06(+1.36%)
Apr 26, 2023 4.778 4.825 4.751 4.769 59,820 +0.00(+0.00%)
Apr 25, 2023 4.788 4.797 4.751 4.769 51,740 -0.05(-0.96%)
Apr 24, 2023 4.834 4.889 4.815 4.815 60,035 -0.03(-0.57%)
Apr 21, 2023 4.880 4.882 4.806 4.843 60,923 -0.06(-1.13%)
Apr 20, 2023 4.843 4.907 4.843 4.899 26,691 +0.05(+0.95%)
Apr 19, 2023 4.899 4.899 4.852 4.852 21,809 -0.06(-1.13%)
Apr 18, 2023 4.917 4.946 4.908 4.908 86,083 +0.00(+0.00%)
Apr 17, 2023 4.945 4.945 4.881 4.908 23,345 +0.01(+0.19%)
Apr 14, 2023 4.908 4.940 4.899 4.899 69,574 -0.06(-1.31%)
Apr 13, 2023 4.908 4.973 4.908 4.963 69,046 +0.09(+1.90%)
Apr 12, 2023 4.889 4.926 4.871 4.871 63,667 +0.01(+0.19%)
Apr 11, 2023 4.852 4.908 4.852 4.862 50,931 +0.04(+0.76%)
Apr 10, 2023 4.797 4.843 4.797 4.825 55,985 +0.01(+0.19%)
Apr 06, 2023 4.834 4.843 4.788 4.816 48,716 -0.01(-0.19%)
Apr 05, 2023 4.871 4.871 4.797 4.825 56,628 -0.02(-0.38%)
Apr 04, 2023 4.843 4.871 4.827 4.843 49,864 +0.00(+0.00%)
Apr 03, 2023 4.797 4.862 4.797 4.843 68,080 +0.06(+1.35%)
Mar 31, 2023 4.770 4.820 4.760 4.779 63,327 -0.04(-0.76%)
Mar 30, 2023 4.760 4.816 4.752 4.816 106,313 +0.10(+2.15%)
Mar 29, 2023 4.742 4.775 4.714 4.714 29,474 -0.04(-0.78%)
Mar 28, 2023 4.641 4.751 4.641 4.751 50,881 +0.13(+2.79%)
Mar 27, 2023 4.631 4.668 4.599 4.622 50,217 +0.00(+0.00%)
Mar 24, 2023 4.604 4.641 4.576 4.622 75,597 +0.04(+0.80%)
Mar 23, 2023 4.585 4.668 4.567 4.585 39,660 +0.01(+0.20%)
Mar 22, 2023 4.558 4.733 4.558 4.576 108,916 -0.01(-0.20%)
Mar 21, 2023 4.604 4.613 4.576 4.585 77,446 -0.01(-0.20%)
Mar 20, 2023 4.613 4.613 4.567 4.595 40,915 +0.04(+0.81%)
Mar 17, 2023 4.457 4.572 4.457 4.558 51,701 +0.07(+1.64%)
Mar 16, 2023 4.493 4.493 4.401 4.484 35,435 -0.03(-0.61%)
Mar 15, 2023 4.539 4.576 4.493 4.512 61,151 -0.09(-1.99%)
Mar 14, 2023 4.631 4.631 4.567 4.603 40,772 +0.07(+1.62%)
Mar 13, 2023 4.558 4.649 4.530 4.530 62,121 -0.05(-1.00%)
Mar 10, 2023 4.603 4.644 4.512 4.576 74,959 +0.00(+0.00%)
Mar 09, 2023 4.594 4.661 4.576 4.576 66,436 -0.03(-0.60%)
Mar 08, 2023 4.585 4.640 4.585 4.603 18,691 +0.00(+0.00%)
Mar 07, 2023 4.667 4.667 4.576 4.603 97,044 -0.07(-1.57%)
Mar 06, 2023 4.722 4.759 4.677 4.677 58,095 -0.05(-0.97%)
Mar 03, 2023 4.686 4.754 4.686 4.722 24,032 +0.04(+0.78%)
Mar 02, 2023 4.695 4.709 4.677 4.686 40,885 -0.02(-0.39%)
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.