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 )

5.480 +0.070 (+1.29%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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, 2018 3.919 3.919 3.841 3.901 42,900 +0.06(+1.57%)
May 30, 2018 3.841 3.854 3.823 3.841 64,810 +0.02(+0.63%)
May 29, 2018 3.817 3.859 3.817 3.817 58,379 -0.02(-0.63%)
May 25, 2018 3.841 3.841 3.841 0 -0.04(-1.09%)
May 24, 2018 3.871 3.889 3.859 3.883 131,882 -0.02(-0.47%)
May 23, 2018 3.925 3.925 3.853 3.901 114,714 +0.01(+0.16%)
May 22, 2018 3.925 3.925 3.877 3.895 105,594 +0.02(+0.47%)
May 21, 2018 3.853 3.882 3.853 3.877 51,317 +0.03(+0.79%)
May 18, 2018 3.865 3.871 3.835 3.847 81,492 +0.01(+0.32%)
May 17, 2018 3.865 3.865 3.823 3.835 92,316 +0.01(+0.32%)
May 16, 2018 3.883 3.886 3.823 3.823 95,615 -0.04(-1.10%)
May 15, 2018 3.841 3.877 3.841 3.865 150,745 -0.01(-0.16%)
May 14, 2018 3.889 3.895 3.859 3.871 132,834 -0.01(-0.15%)
May 11, 2018 3.889 3.895 3.865 3.877 53,649 -0.01(-0.15%)
May 10, 2018 3.901 3.901 3.853 3.883 146,099 +0.02(+0.62%)
May 09, 2018 3.877 3.901 3.847 3.859 115,194 -0.04(-0.92%)
May 08, 2018 3.871 3.895 3.829 3.895 108,564 +0.02(+0.62%)
May 07, 2018 3.841 3.880 3.841 3.871 63,505 +0.02(+0.47%)
May 04, 2018 3.841 3.864 3.841 3.853 34,373 -0.01(-0.16%)
May 03, 2018 3.865 3.868 3.841 3.859 38,731 +0.00(+0.00%)
May 02, 2018 3.853 3.859 3.835 3.859 48,887 +0.01(+0.16%)
May 01, 2018 3.853 3.853 3.829 3.853 34,348 -0.02(-0.62%)
Apr 30, 2018 3.889 3.894 3.855 3.877 21,609 +0.01(+0.23%)
Apr 27, 2018 3.871 3.877 3.859 3.868 19,884 -0.01(-0.23%)
Apr 26, 2018 3.853 3.881 3.853 3.877 45,515 +0.01(+0.23%)
Apr 25, 2018 3.877 3.877 3.841 3.868 46,369 -0.02(-0.39%)
Apr 24, 2018 3.895 3.895 3.859 3.883 83,430 +0.02(+0.47%)
Apr 23, 2018 3.889 3.889 3.841 3.865 40,539 +0.00(+0.00%)
Apr 20, 2018 3.889 3.894 3.859 3.865 63,622 -0.01(-0.31%)
Apr 19, 2018 3.877 3.907 3.877 3.877 68,242 -0.02(-0.46%)
Apr 18, 2018 3.889 3.919 3.877 3.895 122,864 +0.04(+1.09%)
Apr 17, 2018 3.877 3.877 3.853 3.853 62,265 +0.01(+0.31%)
Apr 16, 2018 3.835 3.859 3.835 3.841 51,047 +0.01(+0.31%)
Apr 13, 2018 3.781 3.883 3.781 3.829 65,183 -0.03(-0.78%)
Apr 12, 2018 3.865 3.877 3.847 3.859 43,927 +0.00(+0.00%)
Apr 11, 2018 3.805 3.887 3.805 3.859 136,195 +0.05(+1.41%)
Apr 10, 2018 3.782 3.847 3.782 3.805 52,298 +0.02(+0.63%)
Apr 09, 2018 3.746 3.829 3.746 3.782 127,189 -0.01(-0.31%)
Apr 06, 2018 3.793 3.793 3.770 3.793 97,099 +0.01(+0.16%)
Apr 05, 2018 3.740 3.793 3.740 3.788 57,893 +0.02(+0.63%)
Apr 04, 2018 3.793 3.793 3.728 3.764 74,219 -0.01(-0.16%)
Apr 03, 2018 3.758 3.770 3.722 3.770 61,987 +0.01(+0.32%)
Apr 02, 2018 3.764 3.782 3.734 3.758 79,857 -0.04(-0.94%)
Mar 29, 2018 3.793 3.793 3.793 0 +0.02(+0.47%)
Mar 28, 2018 3.788 3.788 3.722 3.776 65,598 +0.00(+0.00%)
Mar 27, 2018 3.782 3.788 3.752 3.776 60,469 +0.01(+0.14%)
Mar 26, 2018 3.817 3.817 3.758 3.770 47,086 -0.02(-0.45%)
Mar 23, 2018 3.805 3.805 3.734 3.788 155,433 +0.04(+1.11%)
Mar 22, 2018 3.764 3.775 3.722 3.746 79,130 -0.04(-0.94%)
Mar 21, 2018 3.793 3.793 3.739 3.782 87,204 +0.00(+0.00%)
Mar 20, 2018 3.746 3.782 3.716 3.782 81,241 +0.04(+1.11%)
Mar 19, 2018 3.686 3.740 3.680 3.740 161,609 +0.04(+0.96%)
Mar 16, 2018 3.704 3.734 3.692 3.704 65,591 +0.01(+0.16%)
Mar 15, 2018 3.728 3.732 3.692 3.698 165,755 -0.03(-0.80%)
Mar 14, 2018 3.758 3.783 3.728 3.728 59,240 -0.02(-0.48%)
Mar 13, 2018 3.758 3.787 3.728 3.746 120,914 -0.01(-0.16%)
Mar 12, 2018 3.722 3.772 3.722 3.752 106,084 +0.01(+0.16%)
Mar 09, 2018 3.722 3.775 3.722 3.746 81,894 +0.02(+0.48%)
Mar 08, 2018 3.740 3.764 3.699 3.728 68,260 -0.03(-0.79%)
Mar 07, 2018 3.780 3.734 3.758 75,543 -0.05(-1.40%)
Mar 06, 2018 3.787 3.811 3.752 3.811 83,100 +0.06(+1.57%)
Mar 05, 2018 3.752 3.764 3.728 3.752 76,051 +0.02(+0.47%)
Mar 02, 2018 3.752 3.752 3.710 3.734 190,833 +0.01(+0.32%)
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.