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, 2016 3.470 3.558 3.470 3.538 185,155 +0.09(+2.57%)
May 27, 2016 3.504 3.450 3.450 3.450 98,956 -0.03(-0.99%)
May 26, 2016 3.568 3.568 3.479 3.484 116,551 -0.03(-0.84%)
May 25, 2016 3.489 3.519 3.445 3.514 219,086 +0.03(+0.99%)
May 24, 2016 3.494 3.524 3.460 3.479 246,983 -0.04(-1.12%)
May 23, 2016 3.504 3.534 3.485 3.519 165,556 -0.00(-0.14%)
May 20, 2016 3.406 3.524 3.406 3.524 116,165 +0.05(+1.42%)
May 19, 2016 3.396 3.484 3.391 3.474 175,419 +0.03(+0.86%)
May 18, 2016 3.524 3.569 3.410 3.445 190,883 -0.12(-3.32%)
May 17, 2016 3.529 3.578 3.494 3.563 226,670 +0.05(+1.40%)
May 16, 2016 3.534 3.570 3.509 3.514 162,029 +0.01(+0.28%)
May 13, 2016 3.470 3.524 3.470 3.504 227,903 -0.00(-0.14%)
May 12, 2016 3.524 3.553 3.460 3.509 279,592 -0.05(-1.38%)
May 11, 2016 3.509 3.558 3.475 3.558 289,995 +0.07(+2.10%)
May 10, 2016 3.446 3.505 3.427 3.485 216,655 +0.06(+1.71%)
May 09, 2016 3.514 3.514 3.407 3.427 258,455 -0.11(-3.03%)
May 06, 2016 3.514 3.587 3.514 3.534 455,955 +0.02(+0.69%)
May 05, 2016 3.558 3.558 3.485 3.509 256,311 +0.03(+0.98%)
May 04, 2016 3.480 3.543 3.431 3.475 350,041 -0.06(-1.79%)
May 03, 2016 3.558 3.568 3.495 3.539 218,073 -0.02(-0.68%)
May 02, 2016 3.607 3.617 3.534 3.563 330,111 -0.03(-0.95%)
Apr 29, 2016 3.612 3.656 3.548 3.597 366,251 +0.07(+1.93%)
Apr 28, 2016 3.509 3.543 3.475 3.529 292,539 +0.03(+0.98%)
Apr 27, 2016 3.490 3.553 3.456 3.495 244,225 +0.01(+0.42%)
Apr 26, 2016 3.500 3.519 3.451 3.480 158,286 +0.03(+0.85%)
Apr 25, 2016 3.500 3.514 3.446 3.451 212,111 +0.01(+0.43%)
Apr 22, 2016 3.470 3.509 3.412 3.436 163,895 -0.04(-1.12%)
Apr 21, 2016 3.534 3.612 3.451 3.475 172,266 +0.05(+1.42%)
Apr 20, 2016 3.563 3.612 3.427 3.427 255,956 -0.16(-4.35%)
Apr 19, 2016 3.514 3.612 3.514 3.582 284,930 +0.10(+2.94%)
Apr 18, 2016 3.412 3.480 3.412 3.480 119,333 +0.04(+1.13%)
Apr 15, 2016 3.353 3.446 3.346 3.441 149,197 +0.09(+2.62%)
Apr 14, 2016 3.456 3.480 3.353 3.353 276,532 -0.09(-2.69%)
Apr 13, 2016 3.495 3.495 3.417 3.446 262,792 -0.03(-0.84%)
Apr 12, 2016 3.417 3.475 3.384 3.475 248,301 +0.07(+2.13%)
Apr 11, 2016 3.282 3.405 3.263 3.403 189,402 +0.16(+4.91%)
Apr 08, 2016 3.190 3.248 3.162 3.244 319,214 +0.08(+2.60%)
Apr 07, 2016 3.157 3.181 3.142 3.162 80,782 +0.06(+2.02%)
Apr 06, 2016 3.113 3.123 3.089 3.099 144,113 -0.03(-1.08%)
Apr 05, 2016 3.118 3.142 3.118 3.133 61,548 +0.03(+0.93%)
Apr 04, 2016 3.123 3.133 3.103 3.104 81,825 -0.03(-1.08%)
Apr 01, 2016 3.133 3.157 3.101 3.137 118,321 -0.04(-1.22%)
Mar 31, 2016 3.181 3.186 3.138 3.176 131,518 +0.03(+0.92%)
Mar 30, 2016 3.099 3.162 3.092 3.147 339,731 +0.05(+1.56%)
Mar 29, 2016 3.022 3.133 3.022 3.099 264,417 +0.05(+1.74%)
Mar 28, 2016 3.007 3.046 2.997 3.046 147,834 +0.04(+1.28%)
Mar 24, 2016 3.147 3.007 3.007 3.007 287,977 -0.08(-2.66%)
Mar 23, 2016 3.118 3.137 3.065 3.089 216,016 -0.07(-2.14%)
Mar 22, 2016 3.137 3.162 3.113 3.157 157,675 +0.04(+1.24%)
Mar 21, 2016 3.171 3.171 3.104 3.118 158,201 -0.06(-1.97%)
Mar 18, 2016 3.200 3.258 3.157 3.181 293,749 -0.01(-0.45%)
Mar 17, 2016 3.089 3.210 3.089 3.195 303,149 +0.09(+2.79%)
Mar 16, 2016 3.007 3.123 3.002 3.108 287,000 +0.10(+3.37%)
Mar 15, 2016 3.079 3.079 3.002 3.007 243,639 -0.08(-2.50%)
Mar 14, 2016 3.051 3.108 2.997 3.084 1,072,251 +0.05(+1.59%)
Mar 11, 2016 3.022 3.074 3.012 3.036 459,861 +0.01(+0.47%)
Mar 10, 2016 2.960 3.022 2.960 3.022 320,598 +0.03(+1.12%)
Mar 09, 2016 2.926 2.988 2.893 2.988 325,245 +0.05(+1.62%)
Mar 08, 2016 3.031 3.031 2.907 2.941 391,123 -0.09(-2.84%)
Mar 07, 2016 2.993 3.041 2.969 3.026 386,644 +0.09(+3.09%)
Mar 04, 2016 2.917 3.036 2.917 2.936 406,637 +0.00(+0.16%)
Mar 03, 2016 2.836 2.936 2.836 2.931 262,917 +0.10(+3.70%)
Mar 02, 2016 2.812 2.840 2.793 2.827 157,316 +0.02(+0.87%)
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.