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 )

5.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 14, 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 (%)
Aug 14, 2024 5.620 5.660 5.620 5.630 21,407 -0.01(-0.18%)
Aug 13, 2024 5.670 5.670 5.580 5.640 24,472 +0.04(+0.71%)
Aug 12, 2024 5.590 5.620 5.580 5.600 16,355 +0.00(+0.00%)
Aug 09, 2024 5.510 5.620 5.510 5.600 23,752 +0.09(+1.67%)
Aug 08, 2024 5.440 5.508 5.440 5.508 14,516 +0.05(+0.88%)
Aug 07, 2024 5.480 5.530 5.440 5.460 16,321 +0.03(+0.55%)
Aug 06, 2024 5.420 5.445 5.400 5.430 22,276 +0.09(+1.69%)
Aug 05, 2024 5.360 5.410 5.320 5.340 44,071 -0.17(-3.10%)
Aug 02, 2024 5.620 5.620 5.511 5.511 29,926 -0.14(-2.46%)
Aug 01, 2024 5.600 5.650 5.570 5.650 96,664 +0.05(+0.89%)
Jul 31, 2024 5.620 5.650 5.600 5.600 40,668 +0.03(+0.54%)
Jul 30, 2024 5.560 5.580 5.560 5.570 7,166 +0.03(+0.54%)
Jul 29, 2024 5.570 5.570 5.520 5.540 26,566 -0.05(-0.89%)
Jul 26, 2024 5.550 5.650 5.550 5.590 20,970 +0.05(+0.90%)
Jul 25, 2024 5.550 5.570 5.470 5.540 37,894 -0.03(-0.54%)
Jul 24, 2024 5.600 5.650 5.560 5.570 29,392 +0.03(+0.54%)
Jul 23, 2024 5.540 5.585 5.530 5.540 33,674 -0.03(-0.54%)
Jul 22, 2024 5.540 5.580 5.540 5.570 24,042 -0.01(-0.16%)
Jul 19, 2024 5.590 5.645 5.560 5.579 32,814 -0.04(-0.73%)
Jul 18, 2024 5.660 5.660 5.610 5.620 18,744 -0.05(-0.88%)
Jul 17, 2024 5.500 5.720 5.500 5.670 32,759 +0.01(+0.18%)
Jul 16, 2024 5.640 5.680 5.611 5.660 24,008 +0.01(+0.18%)
Jul 15, 2024 5.630 5.650 5.625 5.650 24,393 +0.00(+0.00%)
Jul 12, 2024 5.660 5.660 5.610 5.650 14,153 +0.03(+0.53%)
Jul 11, 2024 5.610 5.660 5.561 5.620 21,527 +0.03(+0.53%)
Jul 10, 2024 5.561 5.610 5.556 5.590 23,565 +0.00(+0.00%)
Jul 09, 2024 5.561 5.610 5.561 5.590 28,426 +0.00(+0.00%)
Jul 08, 2024 5.570 5.610 5.554 5.590 17,386 +0.01(+0.18%)
Jul 05, 2024 5.620 5.620 5.551 5.580 23,987 -0.01(-0.27%)
Jul 03, 2024 5.521 5.595 5.521 5.595 15,912 +0.08(+1.53%)
Jul 02, 2024 5.481 5.532 5.481 5.511 46,816 +0.01(+0.18%)
Jul 01, 2024 5.501 5.511 5.451 5.501 50,996 +0.04(+0.73%)
Jun 28, 2024 5.451 5.476 5.441 5.461 15,532 +0.01(+0.18%)
Jun 27, 2024 5.402 5.461 5.402 5.451 23,275 +0.06(+1.11%)
Jun 26, 2024 5.362 5.391 5.355 5.391 17,792 -0.00(-0.09%)
Jun 25, 2024 5.401 5.414 5.382 5.396 13,379 -0.03(-0.64%)
Jun 24, 2024 5.391 5.431 5.372 5.431 52,595 +0.08(+1.49%)
Jun 21, 2024 5.391 5.411 5.347 5.352 12,490 -0.02(-0.37%)
Jun 20, 2024 5.342 5.372 5.342 5.372 55,446 +0.09(+1.70%)
Jun 18, 2024 5.272 5.290 5.252 5.282 47,712 +0.01(+0.19%)
Jun 17, 2024 5.292 5.322 5.262 5.272 28,826 -0.01(-0.19%)
Jun 14, 2024 5.372 5.411 5.282 5.282 53,569 -0.12(-2.21%)
Jun 13, 2024 5.421 5.421 5.391 5.401 4,619 -0.02(-0.37%)
Jun 12, 2024 5.530 5.530 5.421 5.421 57,049 -0.01(-0.18%)
Jun 11, 2024 5.411 5.431 5.401 5.431 26,867 -0.01(-0.18%)
Jun 10, 2024 5.461 5.461 5.392 5.441 35,847 -0.02(-0.36%)
Jun 07, 2024 5.421 5.489 5.401 5.461 77,806 +0.00(+0.00%)
Jun 06, 2024 5.421 5.491 5.405 5.461 62,110 +0.05(+0.91%)
Jun 05, 2024 5.382 5.431 5.372 5.411 150,679 +0.04(+0.74%)
Jun 04, 2024 5.431 5.431 5.362 5.372 30,162 -0.06(-1.09%)
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.