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 30, 2014 4.145 4.145 4.106 4.117 220,543 -0.02(-0.38%)
May 29, 2014 4.090 4.148 4.090 4.133 158,104 +0.03(+0.76%)
May 28, 2014 4.160 4.160 4.094 4.102 322,312 -0.06(-1.40%)
May 27, 2014 4.214 4.218 4.150 4.160 279,194 -0.07(-1.56%)
May 23, 2014 4.234 4.226 4.226 4.226 163,268 +0.02(+0.46%)
May 22, 2014 4.199 4.222 4.190 4.207 141,602 +0.04(+0.93%)
May 21, 2014 4.164 4.179 4.148 4.168 85,188 +0.01(+0.28%)
May 20, 2014 4.191 4.195 4.156 4.156 147,470 -0.04(-0.92%)
May 19, 2014 4.191 4.203 4.187 4.195 117,762 -0.01(-0.18%)
May 16, 2014 4.214 4.214 4.183 4.203 167,434 -0.00(-0.09%)
May 15, 2014 4.210 4.218 4.172 4.207 190,673 -0.01(-0.28%)
May 14, 2014 4.218 4.234 4.193 4.218 205,297 +0.02(+0.46%)
May 13, 2014 4.207 4.207 4.183 4.199 168,367 +0.01(+0.18%)
May 12, 2014 4.153 4.203 4.153 4.191 297,474 +0.05(+1.11%)
May 09, 2014 4.160 4.160 4.130 4.145 217,815 +0.01(+0.28%)
May 08, 2014 4.122 4.145 4.107 4.133 377,744 +0.02(+0.37%)
May 07, 2014 4.118 4.130 4.103 4.118 126,170 +0.00(+0.00%)
May 06, 2014 4.099 4.122 4.080 4.118 232,582 +0.03(+0.72%)
May 05, 2014 4.080 4.095 4.080 4.089 180,921 +0.02(+0.51%)
May 02, 2014 4.057 4.072 4.045 4.068 100,292 +0.02(+0.38%)
May 01, 2014 4.057 4.077 4.049 4.053 125,067 -0.01(-0.28%)
Apr 30, 2014 4.049 4.072 4.037 4.064 165,311 +0.01(+0.19%)
Apr 29, 2014 4.057 4.080 4.057 4.057 221,568 +0.00(+0.09%)
Apr 28, 2014 4.064 4.064 4.033 4.053 205,693 +0.00(+0.00%)
Apr 25, 2014 4.045 4.060 4.045 4.053 102,937 +0.00(+0.00%)
Apr 24, 2014 4.045 4.068 4.018 4.053 199,090 +0.01(+0.19%)
Apr 23, 2014 4.014 4.049 4.010 4.045 233,103 +0.05(+1.25%)
Apr 22, 2014 3.995 3.995 3.972 3.995 101,866 +0.00(+0.10%)
Apr 21, 2014 3.983 3.991 3.964 3.991 183,732 +0.00(+0.10%)
Apr 17, 2014 4.010 3.987 3.987 3.987 86,345 -0.02(-0.58%)
Apr 16, 2014 3.999 4.010 3.980 4.010 133,738 +0.01(+0.29%)
Apr 15, 2014 3.983 4.003 3.960 3.999 218,939 -0.01(-0.29%)
Apr 14, 2014 3.995 4.018 3.983 4.010 220,843 +0.03(+0.77%)
Apr 11, 2014 3.976 4.007 3.972 3.980 130,864 -0.02(-0.38%)
Apr 10, 2014 4.064 4.064 3.976 3.995 204,059 -0.06(-1.60%)
Apr 09, 2014 4.014 4.071 4.014 4.060 162,664 +0.04(+0.95%)
Apr 08, 2014 3.995 4.025 3.995 4.022 233,742 +0.05(+1.15%)
Apr 07, 2014 4.003 4.010 3.961 3.976 198,553 -0.03(-0.67%)
Apr 04, 2014 4.006 4.025 3.995 4.003 265,901 +0.02(+0.38%)
Apr 03, 2014 3.995 3.995 3.961 3.987 116,877 +0.00(+0.10%)
Apr 02, 2014 3.945 3.984 3.945 3.984 164,637 +0.05(+1.36%)
Apr 01, 2014 3.926 3.953 3.926 3.930 532,279 -0.02(-0.48%)
Mar 31, 2014 3.965 3.984 3.942 3.949 172,570 -0.01(-0.29%)
Mar 28, 2014 3.945 3.972 3.926 3.961 418,258 +0.03(+0.87%)
Mar 27, 2014 3.926 3.976 3.922 3.926 322,007 +0.00(+0.00%)
Mar 26, 2014 4.064 4.064 3.915 3.926 563,216 -0.11(-2.83%)
Mar 25, 2014 4.079 4.079 4.033 4.041 412,713 -0.00(-0.09%)
Mar 24, 2014 4.136 4.140 4.029 4.045 280,554 -0.07(-1.67%)
Mar 21, 2014 4.106 4.117 4.071 4.113 324,206 +0.03(+0.84%)
Mar 20, 2014 4.083 4.090 4.041 4.079 295,066 -0.01(-0.19%)
Mar 19, 2014 4.163 4.163 4.083 4.087 358,862 -0.07(-1.74%)
Mar 18, 2014 4.174 4.178 4.155 4.159 225,631 -0.02(-0.46%)
Mar 17, 2014 4.220 4.247 4.163 4.178 285,675 -0.04(-0.99%)
Mar 14, 2014 4.197 4.220 4.197 4.220 219,322 +0.03(+0.64%)
Mar 13, 2014 4.193 4.208 4.170 4.193 318,925 +0.01(+0.18%)
Mar 12, 2014 4.129 4.186 4.114 4.186 245,769 +0.06(+1.47%)
Mar 11, 2014 4.136 4.167 4.084 4.125 214,076 -0.00(-0.09%)
Mar 10, 2014 4.140 4.148 4.110 4.129 146,634 -0.03(-0.73%)
Mar 07, 2014 4.193 4.208 4.121 4.159 223,108 -0.04(-0.90%)
Mar 06, 2014 4.178 4.205 4.174 4.197 188,409 +0.05(+1.18%)
Mar 05, 2014 4.140 4.163 4.133 4.148 98,959 +0.01(+0.18%)
Mar 04, 2014 4.182 4.193 4.136 4.140 180,604 +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.