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 )

5.805 -0.025 (-0.43%)
Streaming Delayed Price Updated: 12:29 PM EST, Nov 26, 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 (%)
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 -0.06(-1.07%)
Nov 13, 2024 5.670 5.670 5.600 5.620 38,130 -0.02(-0.35%)
Nov 12, 2024 5.700 5.790 5.620 5.640 33,740 -0.13(-2.25%)
Nov 11, 2024 5.820 5.835 5.730 5.770 46,101 -0.06(-0.94%)
Nov 08, 2024 5.800 5.857 5.800 5.825 21,101 +0.00(+0.09%)
Nov 07, 2024 5.860 5.910 5.820 5.820 87,209 -0.10(-1.69%)
Nov 06, 2024 5.840 5.950 5.830 5.920 58,580 +0.07(+1.20%)
Nov 05, 2024 5.870 5.890 5.820 5.850 41,187 +0.01(+0.17%)
Nov 04, 2024 5.830 5.860 5.790 5.840 24,837 +0.07(+1.21%)
Nov 01, 2024 5.860 5.920 5.760 5.770 63,766 -0.07(-1.20%)
Oct 31, 2024 5.860 5.910 5.810 5.840 20,268 -0.07(-1.18%)
Oct 30, 2024 5.880 5.920 5.850 5.910 31,144 +0.05(+0.85%)
Oct 29, 2024 5.920 5.940 5.860 5.860 24,064 -0.04(-0.68%)
Oct 28, 2024 5.920 5.950 5.890 5.900 21,525 +0.00(+0.00%)
Oct 25, 2024 5.900 5.959 5.900 5.900 21,724 -0.05(-0.84%)
Oct 24, 2024 5.980 6.060 5.880 5.950 42,299 +0.01(+0.17%)
Oct 23, 2024 6.000 6.000 5.890 5.940 30,511 -0.05(-0.83%)
Oct 22, 2024 5.960 6.000 5.950 5.990 35,504 +0.06(+1.01%)
Oct 21, 2024 6.000 6.070 5.930 5.930 28,227 -0.07(-1.08%)
Oct 18, 2024 5.910 6.020 5.910 5.995 42,216 +0.12(+1.96%)
Oct 17, 2024 5.990 6.110 5.870 5.880 189,319 -0.13(-2.16%)
Oct 16, 2024 6.089 6.089 5.970 6.010 114,599 +0.04(+0.67%)
Oct 15, 2024 5.970 6.060 5.970 5.970 34,230 -0.04(-0.66%)
Oct 14, 2024 6.060 6.060 6.010 6.010 13,421 -0.01(-0.16%)
Oct 11, 2024 6.050 6.070 6.010 6.020 36,396 -0.01(-0.16%)
Oct 10, 2024 6.030 6.030 6.010 6.030 20,886 +0.04(+0.63%)
Oct 09, 2024 5.923 6.060 5.923 5.992 58,968 -0.12(-1.92%)
Oct 08, 2024 5.881 6.109 5.861 6.109 72,638 +0.17(+2.84%)
Oct 07, 2024 5.901 5.950 5.901 5.940 30,117 +0.02(+0.34%)
Oct 04, 2024 5.846 5.921 5.846 5.921 31,333 +0.03(+0.53%)
Oct 03, 2024 5.921 5.963 5.841 5.889 36,733 -0.00(-0.02%)
Oct 02, 2024 5.911 5.930 5.891 5.891 33,795 +0.00(+0.00%)
Oct 01, 2024 5.831 5.911 5.831 5.891 41,808 +0.06(+1.02%)
Sep 30, 2024 5.841 5.861 5.821 5.831 31,677 -0.01(-0.17%)
Sep 27, 2024 5.881 5.931 5.831 5.841 56,132 -0.01(-0.17%)
Sep 26, 2024 6.010 6.050 5.841 5.851 100,016 -0.13(-2.16%)
Sep 25, 2024 6.040 6.045 5.980 5.980 17,758 -0.03(-0.58%)
Sep 24, 2024 6.000 6.069 5.990 6.015 46,369 +0.06(+1.09%)
Sep 23, 2024 6.030 6.082 5.950 5.950 39,206 +0.00(+0.00%)
Sep 20, 2024 5.990 6.119 5.896 5.950 146,749 -0.04(-0.66%)
Sep 19, 2024 5.960 6.030 5.921 5.990 38,678 +0.10(+1.69%)
Sep 18, 2024 5.831 6.000 5.831 5.891 72,439 +0.03(+0.51%)
Sep 17, 2024 5.742 5.871 5.737 5.861 35,951 +0.06(+1.03%)
Sep 16, 2024 5.752 5.831 5.641 5.801 36,436 +0.08(+1.39%)
Sep 13, 2024 5.682 5.742 5.677 5.722 27,638 +0.05(+0.96%)
Sep 12, 2024 5.611 5.692 5.611 5.668 50,390 +0.07(+1.32%)
Sep 11, 2024 5.603 5.633 5.584 5.593 18,101 +0.00(+0.00%)
Sep 10, 2024 5.613 5.633 5.584 5.593 29,177 -0.04(-0.70%)
Sep 09, 2024 5.633 5.692 5.613 5.633 25,946 +0.01(+0.18%)
Sep 06, 2024 5.643 5.670 5.611 5.623 34,230 -0.01(-0.18%)
Sep 05, 2024 5.682 5.722 5.623 5.633 26,639 -0.07(-1.30%)
Sep 04, 2024 5.692 5.722 5.682 5.707 20,657 -0.00(-0.09%)
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.