Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gamco Natural Resources, Gold & Income Trust
(NY:
GNT
)
5.460
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
4.514
4.514
4.420
4.429
152,069
-0.09(-1.90%)
May 30, 2013
4.457
4.529
4.452
4.514
261,533
+0.06(+1.28%)
May 29, 2013
4.425
4.463
4.411
4.457
349,791
+0.03(+0.73%)
May 28, 2013
4.407
4.439
4.362
4.425
349,978
+0.05(+1.14%)
May 24, 2013
4.339
4.400
4.318
4.375
400,252
+0.05(+1.24%)
May 23, 2013
4.325
4.350
4.300
4.321
244,117
-0.02(-0.41%)
May 22, 2013
4.354
4.393
4.314
4.339
319,270
-0.04(-0.82%)
May 21, 2013
4.364
4.427
4.364
4.375
357,794
-0.00(-0.08%)
May 20, 2013
4.311
4.379
4.311
4.379
273,906
+0.04(+0.82%)
May 17, 2013
4.303
4.414
4.286
4.343
343,384
+0.04(+0.91%)
May 16, 2013
4.396
4.396
4.293
4.303
588,992
-0.11(-2.51%)
May 15, 2013
4.543
4.568
4.389
4.414
253,222
-0.24(-5.22%)
May 13, 2013
4.665
4.714
4.643
4.658
181,404
+0.00(+0.08%)
May 10, 2013
4.650
4.704
4.597
4.654
339,003
-0.03(-0.54%)
May 09, 2013
4.690
4.736
4.672
4.679
252,744
-0.01(-0.23%)
May 08, 2013
4.711
4.740
4.672
4.690
341,726
-0.01(-0.17%)
May 07, 2013
4.633
4.722
4.622
4.698
292,384
+0.05(+1.17%)
May 06, 2013
4.640
4.704
4.607
4.643
164,170
+0.03(+0.62%)
May 03, 2013
4.633
4.622
4.568
4.615
394,652
+0.05(+1.02%)
May 02, 2013
4.504
4.575
4.436
4.568
297,832
+0.06(+1.43%)
May 01, 2013
4.572
4.593
4.447
4.504
407,151
-0.10(-2.11%)
Apr 30, 2013
4.540
4.640
4.504
4.601
149,556
+0.06(+1.27%)
Apr 29, 2013
4.464
4.575
4.464
4.543
360,120
+0.08(+1.84%)
Apr 26, 2013
4.472
4.475
4.419
4.461
220,929
-0.01(-0.32%)
Apr 25, 2013
4.436
4.482
4.425
4.475
366,410
+0.08(+1.79%)
Apr 24, 2013
4.321
4.411
4.289
4.396
509,495
+0.12(+2.85%)
Apr 23, 2013
4.225
4.278
4.196
4.275
418,769
+0.07(+1.63%)
Apr 22, 2013
4.125
4.221
4.121
4.206
483,265
+0.11(+2.60%)
Apr 19, 2013
4.060
4.117
4.057
4.100
276,925
+0.04(+1.06%)
Apr 18, 2013
4.028
4.074
3.971
4.057
364,914
+0.06(+1.52%)
Apr 17, 2013
4.142
4.182
3.992
3.996
1,041,918
-0.23(-5.50%)
Apr 16, 2013
4.232
4.275
4.185
4.228
517,817
+0.09(+2.16%)
Apr 15, 2013
4.421
4.446
4.139
4.139
1,095,267
-0.48(-10.31%)
Apr 12, 2013
4.640
4.650
4.582
4.615
601,943
-0.11(-2.42%)
Apr 11, 2013
4.786
4.786
4.711
4.729
223,210
-0.04(-0.75%)
Apr 10, 2013
4.761
4.776
4.736
4.765
230,582
-0.00(-0.08%)
Apr 09, 2013
4.668
4.776
4.633
4.768
268,189
+0.11(+2.46%)
Apr 08, 2013
4.661
4.665
4.633
4.654
165,535
-0.03(-0.61%)
Apr 05, 2013
4.561
4.683
4.561
4.683
443,724
+0.10(+2.27%)
Apr 04, 2013
4.557
4.600
4.550
4.579
385,919
+0.04(+0.79%)
Apr 03, 2013
4.704
4.736
4.540
4.543
781,019
-0.20(-4.30%)
Apr 02, 2013
4.844
4.851
4.733
4.747
449,860
-0.10(-2.14%)
Apr 01, 2013
4.933
4.937
4.831
4.851
321,244
-0.11(-2.31%)
Mar 28, 2013
4.933
4.965
4.878
4.965
964,104
+0.02(+0.36%)
Mar 27, 2013
4.858
4.947
4.851
4.947
250,494
+0.07(+1.39%)
Mar 26, 2013
4.811
4.879
4.808
4.879
184,563
+0.05(+1.11%)
Mar 25, 2013
4.883
4.897
4.826
4.826
171,134
-0.04(-0.88%)
Mar 22, 2013
4.794
4.883
4.794
4.869
227,644
+0.07(+1.49%)
Mar 21, 2013
4.794
4.840
4.756
4.797
220,496
-0.01(-0.15%)
Mar 20, 2013
4.733
4.804
4.720
4.804
204,000
+0.08(+1.59%)
Mar 19, 2013
4.708
4.733
4.668
4.729
266,917
+0.00(+0.08%)
Mar 18, 2013
4.704
4.747
4.679
4.726
373,538
-0.04(-0.91%)
Mar 15, 2013
4.797
4.847
4.758
4.769
162,295
-0.02(-0.37%)
Mar 14, 2013
4.801
4.858
4.768
4.786
186,512
-0.03(-0.67%)
Mar 13, 2013
4.844
4.883
4.811
4.819
199,709
-0.04(-0.88%)
Mar 12, 2013
4.876
4.929
4.836
4.861
263,375
-0.06(-1.24%)
Mar 11, 2013
4.915
4.972
4.908
4.922
156,517
-0.01(-0.29%)
Mar 08, 2013
4.944
4.980
4.926
4.937
194,071
+0.03(+0.58%)
Mar 07, 2013
4.890
4.983
4.890
4.908
246,505
+0.02(+0.44%)
Mar 06, 2013
4.811
4.901
4.811
4.887
237,699
+0.07(+1.49%)
Mar 05, 2013
4.851
4.862
4.811
4.815
328,386
+0.00(+0.07%)
Mar 04, 2013
4.876
4.876
4.786
4.811
298,439
-0.07(-1.39%)
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
.