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 )

5.990 -0.040 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2012 4.936 4.981 4.915 4.974 139,758 +0.04(+0.78%)
May 30, 2012 5.052 5.052 4.897 4.936 371,998 -0.15(-2.98%)
May 29, 2012 4.964 5.108 4.946 5.087 367,340 +0.17(+3.51%)
May 25, 2012 4.953 4.971 4.865 4.915 217,924 +0.00(+0.00%)
May 24, 2012 5.045 5.045 4.887 4.915 309,276 -0.04(-0.78%)
May 23, 2012 4.936 5.027 4.788 4.953 288,662 +0.05(+0.93%)
May 22, 2012 4.918 5.003 4.897 4.907 194,884 -0.01(-0.21%)
May 21, 2012 4.809 4.989 4.753 4.918 224,341 +0.08(+1.60%)
May 18, 2012 4.922 4.929 4.823 4.841 274,192 -0.08(-1.65%)
May 17, 2012 5.024 5.034 4.915 4.922 340,286 -0.12(-2.44%)
May 16, 2012 5.038 5.069 4.985 5.045 240,614 -0.02(-0.49%)
May 15, 2012 4.999 5.073 4.988 5.069 706,067 +0.04(+0.77%)
May 14, 2012 4.978 5.045 4.960 5.031 364,945 -0.13(-2.46%)
May 11, 2012 5.140 5.196 5.126 5.157 152,713 -0.02(-0.48%)
May 10, 2012 5.115 5.182 5.098 5.182 277,016 +0.08(+1.66%)
May 09, 2012 5.105 5.105 5.024 5.098 559,949 -0.07(-1.30%)
May 08, 2012 5.267 5.267 5.140 5.164 430,576 -0.14(-2.65%)
May 07, 2012 5.305 5.312 5.281 5.305 264,018 -0.01(-0.20%)
May 04, 2012 5.386 5.386 5.302 5.316 247,014 -0.09(-1.63%)
May 03, 2012 5.457 5.488 5.369 5.404 280,035 -0.04(-0.78%)
May 02, 2012 5.457 5.457 5.429 5.446 193,666 -0.06(-1.02%)
May 01, 2012 5.460 5.513 5.455 5.502 198,855 +0.02(+0.45%)
Apr 30, 2012 5.453 5.478 5.429 5.478 154,687 +0.01(+0.19%)
Apr 27, 2012 5.446 5.478 5.432 5.467 129,895 +0.04(+0.71%)
Apr 26, 2012 5.386 5.429 5.379 5.429 203,485 +0.06(+1.05%)
Apr 25, 2012 5.390 5.390 5.333 5.372 273,900 +0.04(+0.66%)
Apr 24, 2012 5.341 5.351 5.316 5.337 305,223 +0.01(+0.20%)
Apr 23, 2012 5.341 5.341 5.242 5.326 293,412 -0.05(-0.85%)
Apr 20, 2012 5.390 5.393 5.355 5.372 137,639 +0.02(+0.39%)
Apr 19, 2012 5.365 5.390 5.319 5.351 176,671 -0.01(-0.20%)
Apr 18, 2012 5.372 5.383 5.337 5.362 155,534 -0.02(-0.39%)
Apr 17, 2012 5.337 5.397 5.337 5.383 241,546 +0.06(+1.19%)
Apr 16, 2012 5.443 5.457 5.319 5.319 298,118 -0.12(-2.14%)
Apr 13, 2012 5.495 5.495 5.429 5.436 209,397 -0.06(-1.09%)
Apr 12, 2012 5.443 5.495 5.421 5.495 471,207 +0.04(+0.64%)
Apr 11, 2012 5.506 5.516 5.457 5.460 167,728 -0.01(-0.13%)
Apr 10, 2012 5.527 5.527 5.457 5.467 137,306 -0.04(-0.70%)
Apr 09, 2012 5.509 5.513 5.474 5.506 142,476 -0.01(-0.19%)
Apr 05, 2012 5.598 5.615 5.488 5.517 166,956 -0.07(-1.20%)
Apr 04, 2012 5.598 5.598 5.538 5.583 188,822 -0.06(-1.12%)
Apr 03, 2012 5.601 5.668 5.580 5.647 202,747 +0.02(+0.44%)
Apr 02, 2012 5.562 5.650 5.520 5.622 256,172 +0.06(+1.01%)
Mar 30, 2012 5.583 5.594 5.545 5.566 202,426 +0.04(+0.64%)
Mar 29, 2012 5.527 5.545 5.481 5.531 269,486 -0.01(-0.19%)
Mar 28, 2012 5.608 5.608 5.509 5.541 228,715 -0.07(-1.19%)
Mar 27, 2012 5.612 5.619 5.567 5.608 374,509 +0.02(+0.38%)
Mar 26, 2012 5.626 5.654 5.541 5.587 378,696 +0.06(+1.08%)
Mar 23, 2012 5.418 5.527 5.372 5.527 433,769 +0.15(+2.88%)
Mar 22, 2012 5.485 5.485 5.369 5.372 323,629 -0.13(-2.37%)
Mar 21, 2012 5.488 5.530 5.488 5.502 169,882 +0.01(+0.26%)
Mar 20, 2012 5.509 5.543 5.478 5.488 224,074 -0.04(-0.76%)
Mar 19, 2012 5.566 5.650 5.520 5.531 318,105 -0.05(-0.82%)
Mar 16, 2012 5.555 5.599 5.548 5.576 149,163 +0.01(+0.25%)
Mar 15, 2012 5.562 5.594 5.534 5.562 280,075 -0.01(-0.25%)
Mar 14, 2012 5.689 5.689 5.569 5.576 380,185 -0.17(-2.94%)
Mar 13, 2012 5.735 5.745 5.682 5.745 231,877 +0.06(+1.05%)
Mar 12, 2012 5.731 5.752 5.657 5.686 119,303 -0.03(-0.49%)
Mar 09, 2012 5.664 5.717 5.612 5.714 256,212 +0.09(+1.56%)
Mar 08, 2012 5.686 5.686 5.580 5.626 331,799 +0.03(+0.57%)
Mar 07, 2012 5.654 5.654 5.566 5.594 218,498 +0.02(+0.38%)
Mar 06, 2012 5.717 5.717 5.545 5.573 431,968 -0.17(-3.00%)
Mar 05, 2012 5.840 5.840 5.693 5.745 382,667 -0.03(-0.55%)
Mar 02, 2012 5.840 5.840 5.745 5.777 253,891 -0.04(-0.61%)
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.