Skip to main content

Gamco Natural Resources, Gold & Income Trust (NY: GNT )

5.310 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 4.809 4.873 4.809 4.855 40,317 +0.07(+1.54%)
May 05, 2023 4.827 4.827 4.781 4.781 25,962 -0.02(-0.38%)
May 04, 2023 4.772 4.809 4.772 4.800 36,733 +0.03(+0.58%)
May 03, 2023 4.781 4.803 4.772 4.772 20,614 +0.00(+0.00%)
May 02, 2023 4.763 4.781 4.726 4.772 40,063 -0.01(-0.19%)
May 01, 2023 4.800 4.810 4.781 4.781 24,947 -0.02(-0.38%)
Apr 28, 2023 4.772 4.809 4.772 4.800 26,411 -0.01(-0.19%)
Apr 27, 2023 4.753 4.818 4.753 4.809 34,724 +0.06(+1.36%)
Apr 26, 2023 4.753 4.800 4.726 4.744 60,132 +0.00(+0.00%)
Apr 25, 2023 4.763 4.772 4.726 4.744 52,010 -0.05(-0.96%)
Apr 24, 2023 4.809 4.864 4.790 4.790 60,348 -0.03(-0.57%)
Apr 21, 2023 4.855 4.857 4.781 4.818 61,242 -0.06(-1.13%)
Apr 20, 2023 4.818 4.882 4.818 4.873 26,830 +0.05(+0.95%)
Apr 19, 2023 4.873 4.873 4.827 4.827 21,923 -0.06(-1.13%)
Apr 18, 2023 4.892 4.920 4.882 4.882 86,533 +0.00(+0.00%)
Apr 17, 2023 4.919 4.919 4.855 4.882 23,467 +0.01(+0.19%)
Apr 14, 2023 4.882 4.915 4.873 4.873 69,938 -0.06(-1.31%)
Apr 13, 2023 4.882 4.947 4.882 4.938 69,407 +0.09(+1.90%)
Apr 12, 2023 4.864 4.901 4.846 4.846 63,999 +0.01(+0.19%)
Apr 11, 2023 4.827 4.882 4.827 4.836 51,197 +0.04(+0.76%)
Apr 10, 2023 4.772 4.818 4.772 4.800 56,277 +0.01(+0.19%)
Apr 06, 2023 4.809 4.818 4.763 4.791 48,971 -0.01(-0.19%)
Apr 05, 2023 4.846 4.846 4.772 4.800 56,924 -0.02(-0.38%)
Apr 04, 2023 4.818 4.846 4.802 4.818 50,125 +0.00(+0.00%)
Apr 03, 2023 4.772 4.836 4.772 4.818 68,436 +0.06(+1.35%)
Mar 31, 2023 4.745 4.795 4.736 4.754 63,657 -0.04(-0.76%)
Mar 30, 2023 4.736 4.791 4.727 4.791 106,869 +0.10(+2.15%)
Mar 29, 2023 4.717 4.750 4.690 4.690 29,628 -0.04(-0.78%)
Mar 28, 2023 4.617 4.726 4.617 4.726 51,146 +0.13(+2.79%)
Mar 27, 2023 4.607 4.644 4.575 4.598 50,479 +0.00(+0.00%)
Mar 24, 2023 4.580 4.617 4.552 4.598 75,992 +0.04(+0.80%)
Mar 23, 2023 4.562 4.644 4.543 4.562 39,867 +0.01(+0.20%)
Mar 22, 2023 4.534 4.708 4.534 4.552 109,486 -0.01(-0.20%)
Mar 21, 2023 4.580 4.589 4.552 4.562 77,851 -0.01(-0.20%)
Mar 20, 2023 4.589 4.589 4.543 4.571 41,129 +0.04(+0.81%)
Mar 17, 2023 4.433 4.549 4.433 4.534 51,971 +0.07(+1.64%)
Mar 16, 2023 4.470 4.470 4.378 4.461 35,620 -0.03(-0.61%)
Mar 15, 2023 4.516 4.552 4.470 4.488 61,470 -0.09(-1.99%)
Mar 14, 2023 4.607 4.607 4.543 4.579 40,985 +0.07(+1.62%)
Mar 13, 2023 4.534 4.625 4.507 4.507 62,446 -0.05(-1.00%)
Mar 10, 2023 4.579 4.620 4.488 4.552 75,351 +0.00(+0.00%)
Mar 09, 2023 4.570 4.636 4.552 4.552 66,783 -0.03(-0.60%)
Mar 08, 2023 4.561 4.616 4.561 4.579 18,789 +0.00(+0.00%)
Mar 07, 2023 4.643 4.643 4.552 4.579 97,551 -0.07(-1.57%)
Mar 06, 2023 4.698 4.734 4.652 4.652 58,398 -0.05(-0.97%)
Mar 03, 2023 4.661 4.730 4.661 4.698 24,158 +0.04(+0.78%)
Mar 02, 2023 4.670 4.684 4.652 4.661 41,098 -0.02(-0.39%)
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.