Skip to main content

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

Historical Prices

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.