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 30, 2014 4.211 4.211 4.172 4.184 217,041 -0.02(-0.38%)
May 29, 2014 4.156 4.215 4.156 4.200 155,594 +0.03(+0.76%)
May 28, 2014 4.227 4.227 4.160 4.168 317,193 -0.06(-1.40%)
May 27, 2014 4.282 4.286 4.217 4.227 274,760 -0.07(-1.56%)
May 23, 2014 4.302 4.294 4.294 4.294 160,675 +0.02(+0.46%)
May 22, 2014 4.267 4.290 4.258 4.274 139,353 +0.04(+0.93%)
May 21, 2014 4.231 4.247 4.215 4.235 83,835 +0.01(+0.28%)
May 20, 2014 4.259 4.263 4.223 4.223 145,128 -0.04(-0.92%)
May 19, 2014 4.259 4.271 4.255 4.263 115,892 -0.01(-0.18%)
May 16, 2014 4.282 4.282 4.251 4.271 164,775 -0.00(-0.09%)
May 15, 2014 4.278 4.286 4.239 4.274 187,645 -0.01(-0.28%)
May 14, 2014 4.286 4.302 4.261 4.286 202,037 +0.02(+0.46%)
May 13, 2014 4.274 4.274 4.251 4.267 165,694 +0.01(+0.19%)
May 12, 2014 4.220 4.270 4.220 4.259 292,750 +0.05(+1.11%)
May 09, 2014 4.227 4.227 4.196 4.212 214,357 +0.01(+0.28%)
May 08, 2014 4.188 4.212 4.173 4.200 371,745 +0.02(+0.37%)
May 07, 2014 4.184 4.196 4.169 4.184 124,166 +0.00(+0.00%)
May 06, 2014 4.165 4.188 4.145 4.184 228,889 +0.03(+0.72%)
May 05, 2014 4.145 4.161 4.145 4.155 178,048 +0.02(+0.51%)
May 02, 2014 4.122 4.138 4.110 4.134 98,700 +0.02(+0.38%)
May 01, 2014 4.122 4.142 4.114 4.118 123,081 -0.01(-0.28%)
Apr 30, 2014 4.114 4.138 4.102 4.130 162,686 +0.01(+0.19%)
Apr 29, 2014 4.122 4.145 4.122 4.122 218,050 +0.00(+0.09%)
Apr 28, 2014 4.130 4.130 4.099 4.118 202,427 +0.00(+0.00%)
Apr 25, 2014 4.110 4.125 4.110 4.118 101,303 +0.00(+0.00%)
Apr 24, 2014 4.110 4.134 4.083 4.118 195,928 +0.01(+0.19%)
Apr 23, 2014 4.079 4.114 4.075 4.110 229,401 +0.05(+1.25%)
Apr 22, 2014 4.059 4.059 4.036 4.059 100,248 +0.00(+0.10%)
Apr 21, 2014 4.048 4.056 4.028 4.056 180,815 +0.00(+0.10%)
Apr 17, 2014 4.075 4.052 4.052 4.052 84,973 -0.02(-0.58%)
Apr 16, 2014 4.063 4.075 4.044 4.075 131,614 +0.01(+0.29%)
Apr 15, 2014 4.048 4.067 4.024 4.063 215,462 -0.01(-0.29%)
Apr 14, 2014 4.059 4.083 4.048 4.075 217,336 +0.03(+0.77%)
Apr 11, 2014 4.040 4.071 4.036 4.044 128,786 -0.02(-0.39%)
Apr 10, 2014 4.129 4.129 4.040 4.059 200,819 -0.07(-1.60%)
Apr 09, 2014 4.079 4.137 4.079 4.125 160,081 +0.04(+0.95%)
Apr 08, 2014 4.059 4.090 4.059 4.087 230,030 +0.05(+1.15%)
Apr 07, 2014 4.067 4.075 4.025 4.040 195,400 -0.03(-0.67%)
Apr 04, 2014 4.071 4.090 4.059 4.067 261,678 +0.02(+0.38%)
Apr 03, 2014 4.059 4.059 4.025 4.052 115,021 +0.00(+0.10%)
Apr 02, 2014 4.009 4.048 4.009 4.048 162,022 +0.05(+1.36%)
Apr 01, 2014 3.990 4.017 3.990 3.994 523,827 -0.02(-0.48%)
Mar 31, 2014 4.028 4.048 4.005 4.013 169,829 -0.01(-0.29%)
Mar 28, 2014 4.009 4.036 3.990 4.025 411,617 +0.03(+0.87%)
Mar 27, 2014 3.990 4.040 3.986 3.990 316,894 +0.00(+0.00%)
Mar 26, 2014 4.129 4.129 3.978 3.990 554,272 -0.12(-2.83%)
Mar 25, 2014 4.145 4.145 4.098 4.106 406,159 -0.00(-0.09%)
Mar 24, 2014 4.203 4.207 4.094 4.110 276,099 -0.07(-1.67%)
Mar 21, 2014 4.172 4.183 4.137 4.180 319,058 +0.03(+0.84%)
Mar 20, 2014 4.149 4.156 4.106 4.145 290,381 -0.01(-0.19%)
Mar 19, 2014 4.230 4.230 4.149 4.152 353,163 -0.07(-1.74%)
Mar 18, 2014 4.242 4.245 4.222 4.226 222,048 -0.02(-0.46%)
Mar 17, 2014 4.288 4.315 4.230 4.245 281,139 -0.04(-0.99%)
Mar 14, 2014 4.265 4.288 4.265 4.288 215,839 +0.03(+0.64%)
Mar 13, 2014 4.261 4.276 4.238 4.261 313,861 +0.01(+0.18%)
Mar 12, 2014 4.196 4.253 4.180 4.253 241,866 +0.06(+1.47%)
Mar 11, 2014 4.203 4.234 4.149 4.192 210,677 -0.00(-0.09%)
Mar 10, 2014 4.207 4.215 4.176 4.196 144,306 -0.03(-0.73%)
Mar 07, 2014 4.261 4.276 4.188 4.226 219,565 -0.04(-0.90%)
Mar 06, 2014 4.245 4.272 4.242 4.265 185,417 +0.05(+1.19%)
Mar 05, 2014 4.207 4.230 4.199 4.215 97,388 +0.01(+0.18%)
Mar 04, 2014 4.249 4.261 4.203 4.207 177,736 +0.01(+0.18%)
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.