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 (%)
Feb 29, 2024 4.778 4.807 4.758 4.783 27,910 +0.04(+0.93%)
Feb 28, 2024 4.729 4.768 4.729 4.739 23,036 -0.02(-0.41%)
Feb 27, 2024 4.758 4.777 4.749 4.758 28,938 -0.00(-0.05%)
Feb 26, 2024 4.778 4.787 4.748 4.761 28,942 -0.03(-0.56%)
Feb 23, 2024 4.778 4.837 4.768 4.788 42,570 -0.01(-0.20%)
Feb 22, 2024 4.837 4.851 4.778 4.797 70,691 -0.01(-0.20%)
Feb 21, 2024 4.802 4.826 4.778 4.807 25,613 +0.02(+0.41%)
Feb 20, 2024 4.827 4.852 4.778 4.788 28,664 -0.02(-0.41%)
Feb 16, 2024 4.827 4.837 4.807 4.807 43,944 +0.00(+0.00%)
Feb 15, 2024 4.758 4.868 4.758 4.807 65,812 -0.05(-1.01%)
Feb 14, 2024 4.719 4.896 4.709 4.856 98,916 +0.08(+1.65%)
Feb 13, 2024 4.797 4.866 4.748 4.778 95,716 -0.06(-1.22%)
Feb 12, 2024 4.768 4.847 4.764 4.837 59,380 +0.07(+1.43%)
Feb 09, 2024 4.768 4.803 4.768 4.768 34,026 -0.02(-0.41%)
Feb 08, 2024 4.749 4.816 4.749 4.788 39,260 +0.00(+0.00%)
Feb 07, 2024 4.817 4.827 4.788 4.788 29,698 -0.02(-0.41%)
Feb 06, 2024 4.817 4.856 4.798 4.807 57,177 -0.02(-0.40%)
Feb 05, 2024 4.807 4.856 4.807 4.827 29,061 -0.05(-1.00%)
Feb 02, 2024 4.886 4.893 4.847 4.876 22,317 -0.02(-0.40%)
Feb 01, 2024 4.847 4.905 4.847 4.895 38,859 +0.06(+1.21%)
Jan 31, 2024 4.866 4.895 4.812 4.837 31,634 +0.00(+0.00%)
Jan 30, 2024 4.837 4.886 4.837 4.837 23,705 -0.02(-0.40%)
Jan 29, 2024 4.876 4.954 4.820 4.856 24,762 +0.00(+0.00%)
Jan 26, 2024 4.837 4.876 4.827 4.856 11,911 +0.02(+0.40%)
Jan 25, 2024 4.827 4.886 4.827 4.837 19,273 +0.00(+0.00%)
Jan 24, 2024 4.905 5.027 4.817 4.837 41,561 +0.02(+0.41%)
Jan 23, 2024 4.827 4.851 4.788 4.817 44,127 +0.02(+0.41%)
Jan 22, 2024 4.798 4.837 4.788 4.798 31,010 -0.03(-0.61%)
Jan 19, 2024 4.837 4.851 4.817 4.827 25,297 -0.01(-0.20%)
Jan 18, 2024 4.886 4.886 4.827 4.837 18,081 -0.03(-0.60%)
Jan 17, 2024 4.856 5.013 4.788 4.866 28,510 -0.05(-1.09%)
Jan 16, 2024 5.110 5.120 4.915 4.920 51,288 -0.06(-1.27%)
Jan 12, 2024 5.013 5.022 4.964 4.983 22,634 +0.04(+0.79%)
Jan 11, 2024 4.993 5.032 4.935 4.945 48,822 -0.04(-0.78%)
Jan 10, 2024 5.052 5.052 4.974 4.983 41,213 -0.01(-0.19%)
Jan 09, 2024 5.051 5.081 4.993 4.993 48,971 -0.10(-1.91%)
Jan 08, 2024 5.187 5.187 5.090 5.090 54,361 -0.11(-2.06%)
Jan 05, 2024 5.110 5.246 5.110 5.197 127,312 +0.02(+0.38%)
Jan 04, 2024 5.100 5.187 5.052 5.178 92,114 +0.02(+0.38%)
Jan 03, 2024 5.003 5.163 4.993 5.158 124,000 +0.16(+3.11%)
Jan 02, 2024 4.954 5.061 4.954 5.003 77,132 +0.01(+0.19%)
Dec 29, 2023 5.032 5.056 4.993 4.993 38,782 -0.07(-1.34%)
Dec 28, 2023 5.042 5.081 5.032 5.061 24,425 +0.01(+0.19%)
Dec 27, 2023 5.032 5.061 5.032 5.051 8,317 -0.01(-0.17%)
Dec 26, 2023 5.071 5.071 5.013 5.060 23,687 +0.02(+0.37%)
Dec 22, 2023 5.061 5.081 5.003 5.042 54,498 +0.05(+0.97%)
Dec 21, 2023 4.983 5.022 4.983 4.993 34,223 +0.01(+0.19%)
Dec 20, 2023 5.032 5.042 4.983 4.983 39,871 -0.02(-0.39%)
Dec 19, 2023 4.998 5.017 4.998 5.003 6,981 +0.03(+0.59%)
Dec 18, 2023 4.983 4.983 4.942 4.974 19,187 +0.05(+0.99%)
Dec 15, 2023 4.993 5.022 4.915 4.925 61,077 -0.04(-0.78%)
Dec 14, 2023 4.915 5.022 4.915 4.964 48,560 +0.11(+2.20%)
Dec 13, 2023 4.790 4.857 4.785 4.857 48,577 +0.07(+1.41%)
Dec 12, 2023 4.790 4.809 4.770 4.790 18,057 -0.01(-0.20%)
Dec 11, 2023 4.770 4.819 4.770 4.799 21,994 -0.01(-0.20%)
Dec 08, 2023 4.790 4.819 4.790 4.809 50,435 +0.02(+0.40%)
Dec 07, 2023 4.809 4.838 4.790 4.790 14,739 -0.01(-0.20%)
Dec 06, 2023 4.838 4.838 4.799 4.799 37,882 +0.01(+0.20%)
Dec 05, 2023 4.847 4.857 4.732 4.790 51,284 -0.08(-1.59%)
Dec 04, 2023 4.857 4.896 4.857 4.867 26,717 -0.03(-0.59%)
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.