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 )

5.430 +0.050 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 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 (%)
Dec 20, 2024 5.340 5.454 5.340 5.430 28,646 +0.07(+1.31%)
Dec 19, 2024 5.460 5.521 5.360 5.360 22,097 -0.08(-1.47%)
Dec 18, 2024 5.530 5.560 5.440 5.440 19,742 -0.09(-1.68%)
Dec 17, 2024 5.750 5.750 5.520 5.533 45,697 -0.23(-3.94%)
Dec 16, 2024 5.840 5.846 5.730 5.760 26,269 -0.09(-1.54%)
Dec 13, 2024 5.840 5.870 5.830 5.850 13,690 -0.02(-0.34%)
Dec 12, 2024 5.910 5.920 5.850 5.870 21,998 -0.03(-0.51%)
Dec 11, 2024 5.890 5.900 5.828 5.900 17,658 +0.03(+0.51%)
Dec 10, 2024 5.880 5.890 5.870 5.870 51,091 +0.04(+0.69%)
Dec 09, 2024 5.820 5.870 5.781 5.830 36,069 +0.00(+0.00%)
Dec 06, 2024 5.780 5.849 5.770 5.830 19,229 +0.08(+1.39%)
Dec 05, 2024 5.830 5.870 5.730 5.750 21,540 -0.07(-1.20%)
Dec 04, 2024 5.850 5.850 5.792 5.820 18,834 +0.00(+0.00%)
Dec 03, 2024 5.860 5.863 5.820 5.820 18,619 -0.01(-0.17%)
Dec 02, 2024 5.930 5.930 5.800 5.830 31,835 -0.07(-1.19%)
Nov 29, 2024 5.810 5.900 5.800 5.900 6,812 +0.08(+1.37%)
Nov 27, 2024 5.850 5.850 5.800 5.820 9,286 +0.00(+0.00%)
Nov 26, 2024 5.790 5.887 5.760 5.820 8,481 -0.01(-0.17%)
Nov 25, 2024 5.810 5.840 5.800 5.830 22,642 +0.01(+0.17%)
Nov 22, 2024 5.760 5.830 5.760 5.820 26,463 +0.07(+1.22%)
Nov 21, 2024 5.750 5.805 5.740 5.750 29,119 +0.03(+0.52%)
Nov 20, 2024 5.730 5.750 5.690 5.720 20,184 +0.02(+0.35%)
Nov 19, 2024 5.740 5.750 5.670 5.700 28,501 -0.02(-0.30%)
Nov 18, 2024 5.650 5.770 5.650 5.717 50,707 +0.08(+1.37%)
Nov 15, 2024 5.590 5.650 5.560 5.640 53,362 +0.08(+1.44%)
Nov 14, 2024 5.570 5.580 5.542 5.560 28,221 -0.02(-0.36%)
Nov 13, 2024 5.630 5.630 5.560 5.580 38,403 -0.02(-0.35%)
Nov 12, 2024 5.659 5.749 5.580 5.600 33,981 -0.13(-2.25%)
Nov 11, 2024 5.779 5.793 5.689 5.729 46,431 -0.05(-0.94%)
Nov 08, 2024 5.759 5.815 5.759 5.784 21,252 +0.00(+0.09%)
Nov 07, 2024 5.818 5.868 5.779 5.779 87,834 -0.10(-1.69%)
Nov 06, 2024 5.798 5.908 5.789 5.878 58,999 +0.07(+1.20%)
Nov 05, 2024 5.828 5.848 5.779 5.808 41,482 +0.01(+0.17%)
Nov 04, 2024 5.789 5.818 5.749 5.798 25,015 +0.07(+1.21%)
Nov 01, 2024 5.818 5.878 5.719 5.729 64,223 -0.07(-1.20%)
Oct 31, 2024 5.818 5.868 5.769 5.798 20,413 -0.07(-1.18%)
Oct 30, 2024 5.838 5.878 5.808 5.868 31,367 +0.05(+0.85%)
Oct 29, 2024 5.878 5.898 5.818 5.818 24,236 -0.04(-0.68%)
Oct 28, 2024 5.878 5.908 5.848 5.858 21,679 +0.00(+0.00%)
Oct 25, 2024 5.858 5.916 5.858 5.858 21,879 -0.05(-0.84%)
Oct 24, 2024 5.937 6.017 5.838 5.908 42,602 +0.01(+0.17%)
Oct 23, 2024 5.957 5.957 5.848 5.898 30,729 -0.05(-0.83%)
Oct 22, 2024 5.918 5.957 5.908 5.947 35,758 +0.06(+1.01%)
Oct 21, 2024 5.957 6.027 5.888 5.888 28,429 -0.06(-1.08%)
Oct 18, 2024 5.868 5.977 5.868 5.952 42,518 +0.11(+1.96%)
Oct 17, 2024 5.947 6.066 5.828 5.838 190,676 -0.13(-2.16%)
Oct 16, 2024 6.046 6.046 5.928 5.967 115,421 +0.04(+0.67%)
Oct 15, 2024 5.928 6.017 5.928 5.928 34,475 -0.04(-0.66%)
Oct 14, 2024 6.017 6.017 5.967 5.967 13,517 -0.01(-0.17%)
Oct 11, 2024 6.007 6.026 5.967 5.977 36,657 -0.01(-0.16%)
Oct 10, 2024 5.987 5.987 5.967 5.987 21,035 +0.04(+0.63%)
Oct 09, 2024 5.881 6.017 5.881 5.949 59,391 -0.12(-1.92%)
Oct 08, 2024 5.839 6.066 5.819 6.066 73,158 +0.17(+2.84%)
Oct 07, 2024 5.859 5.908 5.859 5.898 30,333 +0.02(+0.34%)
Oct 04, 2024 5.804 5.878 5.804 5.878 31,557 +0.03(+0.53%)
Oct 03, 2024 5.878 5.921 5.800 5.847 36,997 -0.00(-0.02%)
Oct 02, 2024 5.869 5.888 5.849 5.849 34,037 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.