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 )

5.929 -0.001 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 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 (%)
Oct 03, 2024 5.960 6.003 5.880 5.929 36,491 -0.00(-0.02%)
Oct 02, 2024 5.950 5.970 5.930 5.930 33,572 +0.00(+0.00%)
Oct 01, 2024 5.870 5.950 5.870 5.930 41,532 +0.06(+1.02%)
Sep 30, 2024 5.880 5.900 5.860 5.870 31,468 -0.01(-0.17%)
Sep 27, 2024 5.920 5.970 5.870 5.880 55,761 -0.01(-0.17%)
Sep 26, 2024 6.050 6.090 5.880 5.890 99,355 -0.13(-2.16%)
Sep 25, 2024 6.080 6.085 6.020 6.020 17,641 -0.04(-0.58%)
Sep 24, 2024 6.040 6.110 6.030 6.055 46,063 +0.06(+1.09%)
Sep 23, 2024 6.070 6.122 5.990 5.990 38,947 +0.00(+0.00%)
Sep 20, 2024 6.030 6.160 5.935 5.990 145,779 -0.04(-0.66%)
Sep 19, 2024 6.000 6.070 5.960 6.030 38,423 +0.10(+1.69%)
Sep 18, 2024 5.870 6.040 5.870 5.930 71,961 +0.03(+0.51%)
Sep 17, 2024 5.780 5.910 5.775 5.900 35,714 +0.06(+1.03%)
Sep 16, 2024 5.790 5.870 5.678 5.840 36,196 +0.08(+1.39%)
Sep 13, 2024 5.720 5.780 5.715 5.760 27,456 +0.05(+0.96%)
Sep 12, 2024 5.648 5.730 5.648 5.705 50,057 +0.07(+1.33%)
Sep 11, 2024 5.641 5.670 5.621 5.631 17,982 +0.00(+0.00%)
Sep 10, 2024 5.651 5.670 5.621 5.631 28,984 -0.04(-0.70%)
Sep 09, 2024 5.670 5.730 5.651 5.670 25,774 +0.01(+0.18%)
Sep 06, 2024 5.680 5.707 5.649 5.661 34,004 -0.01(-0.18%)
Sep 05, 2024 5.720 5.760 5.661 5.670 26,463 -0.07(-1.30%)
Sep 04, 2024 5.730 5.760 5.720 5.745 20,521 -0.00(-0.09%)
Sep 03, 2024 5.790 5.889 5.740 5.750 53,870 -0.06(-1.03%)
Aug 30, 2024 5.820 5.869 5.810 5.810 18,332 -0.02(-0.34%)
Aug 29, 2024 5.700 5.909 5.700 5.830 77,382 +0.16(+2.81%)
Aug 28, 2024 5.680 5.705 5.670 5.670 13,455 -0.04(-0.70%)
Aug 27, 2024 5.750 5.790 5.661 5.710 63,741 -0.07(-1.20%)
Aug 26, 2024 5.760 5.790 5.700 5.780 32,830 +0.05(+0.96%)
Aug 23, 2024 5.740 5.760 5.690 5.725 36,559 +0.03(+0.61%)
Aug 22, 2024 5.740 5.740 5.680 5.690 9,115 -0.01(-0.26%)
Aug 21, 2024 5.710 5.740 5.690 5.705 7,818 +0.02(+0.44%)
Aug 20, 2024 5.720 5.740 5.680 5.680 20,239 -0.02(-0.35%)
Aug 19, 2024 5.710 5.720 5.690 5.700 54,310 +0.04(+0.70%)
Aug 16, 2024 5.661 5.690 5.658 5.661 14,176 -0.03(-0.52%)
Aug 15, 2024 5.611 5.730 5.594 5.690 39,456 +0.12(+2.13%)
Aug 14, 2024 5.562 5.601 5.562 5.572 21,631 -0.01(-0.18%)
Aug 13, 2024 5.611 5.611 5.522 5.582 24,728 +0.04(+0.71%)
Aug 12, 2024 5.532 5.562 5.522 5.542 16,526 +0.00(+0.00%)
Aug 09, 2024 5.453 5.562 5.453 5.542 24,000 +0.09(+1.67%)
Aug 08, 2024 5.384 5.451 5.384 5.451 14,668 +0.05(+0.88%)
Aug 07, 2024 5.423 5.473 5.384 5.403 16,492 +0.03(+0.55%)
Aug 06, 2024 5.364 5.389 5.344 5.374 22,509 +0.09(+1.69%)
Aug 05, 2024 5.304 5.354 5.265 5.285 44,532 -0.17(-3.10%)
Aug 02, 2024 5.562 5.562 5.454 5.454 30,239 -0.14(-2.46%)
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.