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 )

5.310 -0.120 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.190 4.190 4.150 4.162 218,175 -0.02(-0.38%)
May 29, 2014 4.135 4.193 4.135 4.178 156,407 +0.03(+0.76%)
May 28, 2014 4.205 4.205 4.139 4.146 318,851 -0.06(-1.40%)
May 27, 2014 4.260 4.264 4.195 4.205 276,196 -0.07(-1.56%)
May 23, 2014 4.280 4.272 4.272 4.272 161,515 +0.02(+0.46%)
May 22, 2014 4.244 4.268 4.236 4.252 140,082 +0.04(+0.93%)
May 21, 2014 4.209 4.225 4.194 4.213 84,273 +0.01(+0.28%)
May 20, 2014 4.237 4.240 4.201 4.201 145,886 -0.04(-0.92%)
May 19, 2014 4.237 4.248 4.233 4.240 116,497 -0.01(-0.18%)
May 16, 2014 4.260 4.260 4.229 4.248 165,636 -0.00(-0.09%)
May 15, 2014 4.256 4.264 4.217 4.252 188,625 -0.01(-0.28%)
May 14, 2014 4.264 4.280 4.239 4.264 203,093 +0.02(+0.46%)
May 13, 2014 4.252 4.252 4.229 4.244 166,559 +0.01(+0.19%)
May 12, 2014 4.198 4.248 4.198 4.237 294,280 +0.05(+1.11%)
May 09, 2014 4.205 4.205 4.174 4.190 215,477 +0.01(+0.28%)
May 08, 2014 4.167 4.190 4.151 4.178 373,687 +0.02(+0.37%)
May 07, 2014 4.163 4.174 4.147 4.163 124,815 +0.00(+0.00%)
May 06, 2014 4.143 4.167 4.124 4.163 230,085 +0.03(+0.72%)
May 05, 2014 4.124 4.139 4.124 4.133 178,978 +0.02(+0.51%)
May 02, 2014 4.101 4.116 4.089 4.112 99,216 +0.02(+0.38%)
May 01, 2014 4.101 4.121 4.093 4.097 123,724 -0.01(-0.28%)
Apr 30, 2014 4.093 4.116 4.081 4.108 163,536 +0.01(+0.19%)
Apr 29, 2014 4.101 4.124 4.101 4.101 219,189 +0.00(+0.09%)
Apr 28, 2014 4.108 4.108 4.077 4.097 203,485 +0.00(+0.00%)
Apr 25, 2014 4.089 4.104 4.089 4.097 101,832 +0.00(+0.00%)
Apr 24, 2014 4.089 4.112 4.062 4.097 196,952 +0.01(+0.19%)
Apr 23, 2014 4.058 4.093 4.054 4.089 230,600 +0.05(+1.25%)
Apr 22, 2014 4.038 4.038 4.015 4.038 100,772 +0.00(+0.10%)
Apr 21, 2014 4.027 4.034 4.007 4.034 181,760 +0.00(+0.10%)
Apr 17, 2014 4.054 4.031 4.031 4.031 85,417 -0.02(-0.58%)
Apr 16, 2014 4.042 4.054 4.023 4.054 132,302 +0.01(+0.29%)
Apr 15, 2014 4.027 4.046 4.003 4.042 216,588 -0.01(-0.29%)
Apr 14, 2014 4.038 4.062 4.027 4.054 218,471 +0.03(+0.77%)
Apr 11, 2014 4.019 4.050 4.015 4.023 129,459 -0.02(-0.39%)
Apr 10, 2014 4.108 4.108 4.019 4.038 201,868 -0.07(-1.60%)
Apr 09, 2014 4.058 4.115 4.058 4.104 160,917 +0.04(+0.95%)
Apr 08, 2014 4.038 4.069 4.038 4.065 231,232 +0.05(+1.15%)
Apr 07, 2014 4.046 4.054 4.004 4.019 196,421 -0.03(-0.67%)
Apr 04, 2014 4.050 4.069 4.038 4.046 263,046 +0.02(+0.38%)
Apr 03, 2014 4.038 4.038 4.004 4.031 115,622 +0.00(+0.10%)
Apr 02, 2014 3.988 4.027 3.988 4.027 162,869 +0.05(+1.36%)
Apr 01, 2014 3.969 3.996 3.969 3.973 526,564 -0.02(-0.48%)
Mar 31, 2014 4.008 4.027 3.984 3.992 170,717 -0.01(-0.29%)
Mar 28, 2014 3.988 4.015 3.969 4.004 413,767 +0.03(+0.87%)
Mar 27, 2014 3.969 4.019 3.965 3.969 318,550 +0.00(+0.00%)
Mar 26, 2014 4.108 4.108 3.957 3.969 557,168 -0.12(-2.83%)
Mar 25, 2014 4.123 4.123 4.077 4.085 408,281 -0.00(-0.09%)
Mar 24, 2014 4.181 4.185 4.073 4.088 277,542 -0.07(-1.67%)
Mar 21, 2014 4.150 4.162 4.115 4.158 320,725 +0.03(+0.84%)
Mar 20, 2014 4.127 4.135 4.085 4.123 291,898 -0.01(-0.19%)
Mar 19, 2014 4.208 4.208 4.127 4.131 355,009 -0.07(-1.74%)
Mar 18, 2014 4.219 4.223 4.200 4.204 223,208 -0.02(-0.46%)
Mar 17, 2014 4.266 4.293 4.208 4.223 282,608 -0.04(-0.99%)
Mar 14, 2014 4.243 4.266 4.243 4.266 216,967 +0.03(+0.64%)
Mar 13, 2014 4.239 4.254 4.216 4.239 315,501 +0.01(+0.18%)
Mar 12, 2014 4.174 4.231 4.158 4.231 243,130 +0.06(+1.47%)
Mar 11, 2014 4.181 4.212 4.128 4.170 211,778 -0.00(-0.09%)
Mar 10, 2014 4.185 4.193 4.155 4.174 145,060 -0.03(-0.73%)
Mar 07, 2014 4.239 4.254 4.166 4.204 220,713 -0.04(-0.90%)
Mar 06, 2014 4.223 4.250 4.220 4.242 186,386 +0.05(+1.18%)
Mar 05, 2014 4.185 4.208 4.178 4.193 97,897 +0.01(+0.18%)
Mar 04, 2014 4.227 4.239 4.181 4.185 178,665 +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.