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 (%)
Aug 31, 2023 4.901 4.929 4.853 4.853 19,208 -0.03(-0.58%)
Aug 30, 2023 4.920 4.967 4.863 4.882 39,874 -0.02(-0.39%)
Aug 29, 2023 4.825 4.901 4.815 4.901 24,852 +0.10(+2.17%)
Aug 28, 2023 4.787 4.869 4.787 4.796 33,480 -0.01(-0.20%)
Aug 25, 2023 4.768 4.853 4.759 4.806 37,969 +0.06(+1.20%)
Aug 24, 2023 4.920 4.939 4.749 4.749 42,406 -0.17(-3.47%)
Aug 23, 2023 4.834 4.958 4.834 4.920 43,426 +0.11(+2.37%)
Aug 22, 2023 4.806 4.825 4.796 4.806 32,010 +0.02(+0.40%)
Aug 21, 2023 4.787 4.796 4.749 4.787 7,118 +0.04(+0.80%)
Aug 18, 2023 4.749 4.773 4.749 4.749 10,993 -0.02(-0.40%)
Aug 17, 2023 4.825 4.825 4.763 4.768 12,975 -0.02(-0.40%)
Aug 16, 2023 4.844 4.858 4.787 4.787 73,211 -0.08(-1.56%)
Aug 15, 2023 4.891 4.929 4.863 4.863 58,220 -0.06(-1.15%)
Aug 14, 2023 4.976 4.976 4.908 4.919 15,703 +0.02(+0.38%)
Aug 11, 2023 4.882 4.966 4.882 4.901 15,210 -0.01(-0.19%)
Aug 10, 2023 4.910 4.954 4.901 4.910 31,697 +0.03(+0.58%)
Aug 09, 2023 4.863 4.901 4.863 4.882 9,484 +0.03(+0.58%)
Aug 08, 2023 4.825 4.853 4.825 4.853 16,335 +0.01(+0.19%)
Aug 07, 2023 4.853 4.863 4.844 4.844 31,508 -0.03(-0.58%)
Aug 04, 2023 4.816 4.885 4.816 4.872 67,714 +0.05(+0.98%)
Aug 03, 2023 4.750 4.835 4.750 4.825 49,796 +0.04(+0.79%)
Aug 02, 2023 4.863 4.863 4.787 4.787 38,501 -0.10(-2.12%)
Aug 01, 2023 4.976 4.983 4.891 4.891 35,759 -0.09(-1.89%)
Jul 31, 2023 4.872 4.985 4.872 4.985 53,966 +0.10(+2.12%)
Jul 28, 2023 4.882 4.905 4.863 4.882 34,130 +0.01(+0.19%)
Jul 27, 2023 4.948 4.948 4.872 4.872 40,426 -0.08(-1.71%)
Jul 26, 2023 4.919 4.976 4.901 4.957 75,702 -0.03(-0.57%)
Jul 25, 2023 4.948 4.985 4.910 4.985 51,735 +0.08(+1.73%)
Jul 24, 2023 4.929 4.966 4.882 4.901 25,458 +0.02(+0.39%)
Jul 21, 2023 4.825 4.890 4.825 4.882 23,245 +0.01(+0.29%)
Jul 20, 2023 4.929 4.929 4.863 4.868 54,040 -0.04(-0.86%)
Jul 19, 2023 4.919 4.919 4.894 4.910 37,232 -0.02(-0.38%)
Jul 18, 2023 4.835 4.929 4.835 4.929 62,132 +0.09(+1.95%)
Jul 17, 2023 4.787 4.835 4.787 4.835 21,141 +0.03(+0.59%)
Jul 14, 2023 4.825 4.863 4.797 4.806 44,433 -0.02(-0.39%)
Jul 13, 2023 4.788 4.835 4.788 4.825 30,742 +0.05(+0.98%)
Jul 12, 2023 4.760 4.820 4.745 4.778 79,771 +0.05(+0.99%)
Jul 11, 2023 4.703 4.769 4.703 4.731 59,144 +0.06(+1.20%)
Jul 10, 2023 4.694 4.703 4.675 4.675 46,262 -0.02(-0.40%)
Jul 07, 2023 4.656 4.713 4.656 4.694 39,978 +0.07(+1.62%)
Jul 06, 2023 4.694 4.741 4.610 4.619 81,857 -0.08(-1.79%)
Jul 05, 2023 4.741 4.788 4.703 4.703 18,783 -0.07(-1.57%)
Jul 03, 2023 4.713 4.797 4.713 4.778 61,082 +0.07(+1.59%)
Jun 30, 2023 4.713 4.762 4.685 4.703 48,926 +0.01(+0.20%)
Jun 29, 2023 4.628 4.694 4.628 4.694 14,381 +0.05(+1.01%)
Jun 28, 2023 4.619 4.685 4.619 4.647 33,342 -0.01(-0.20%)
Jun 27, 2023 4.694 4.703 4.647 4.656 9,703 -0.01(-0.20%)
Jun 26, 2023 4.685 4.713 4.658 4.666 17,207 +0.01(+0.20%)
Jun 23, 2023 4.638 4.685 4.619 4.656 52,990 +0.02(+0.40%)
Jun 22, 2023 4.647 4.656 4.591 4.638 21,635 -0.01(-0.20%)
Jun 21, 2023 4.619 4.675 4.619 4.647 31,739 +0.00(+0.00%)
Jun 20, 2023 4.806 4.806 4.620 4.647 130,088 -0.20(-4.06%)
Jun 16, 2023 4.806 4.853 4.802 4.844 44,745 +0.04(+0.78%)
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.