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
)
5.470
+0.010 (+0.18%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 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:
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 29, 2015
3.566
3.571
3.549
3.571
127,863
+0.00(+0.12%)
May 28, 2015
3.571
3.571
3.527
3.566
174,057
-0.00(-0.12%)
May 27, 2015
3.562
3.566
3.544
3.571
271,644
-0.01(-0.37%)
May 26, 2015
3.606
3.606
3.562
3.584
334,467
-0.05(-1.33%)
May 22, 2015
3.636
3.632
3.632
3.632
324,559
+0.03(+0.94%)
May 21, 2015
3.623
3.628
3.598
3.598
358,697
-0.01(-0.33%)
May 20, 2015
3.584
3.615
3.566
3.610
105,548
+0.04(+0.98%)
May 19, 2015
3.641
3.641
3.571
3.575
276,852
-0.07(-2.04%)
May 18, 2015
3.702
3.702
3.641
3.650
335,506
-0.04(-0.95%)
May 15, 2015
3.685
3.702
3.667
3.685
132,948
-0.01(-0.36%)
May 14, 2015
3.698
3.724
3.693
3.698
72,674
+0.00(+0.12%)
May 13, 2015
3.658
3.711
3.658
3.693
160,040
+0.04(+0.96%)
May 12, 2015
3.628
3.676
3.628
3.658
92,419
+0.00(+0.12%)
May 11, 2015
3.654
3.663
3.641
3.654
134,319
+0.00(+0.00%)
May 08, 2015
3.606
3.663
3.606
3.654
76,778
+0.06(+1.69%)
May 07, 2015
3.632
3.632
3.584
3.593
95,754
-0.03(-0.96%)
May 06, 2015
3.654
3.671
3.619
3.628
115,486
-0.04(-1.07%)
May 05, 2015
3.667
3.693
3.658
3.667
104,390
+0.00(+0.00%)
May 04, 2015
3.667
3.689
3.650
3.667
143,305
+0.01(+0.36%)
May 01, 2015
3.624
3.676
3.619
3.654
189,576
+0.03(+0.84%)
Apr 30, 2015
3.645
3.650
3.606
3.624
177,810
-0.04(-1.18%)
Apr 29, 2015
3.632
3.689
3.632
3.667
133,155
+0.01(+0.36%)
Apr 28, 2015
3.584
3.667
3.584
3.654
172,001
+0.05(+1.33%)
Apr 27, 2015
3.589
3.632
3.576
3.606
159,851
+0.04(+1.10%)
Apr 24, 2015
3.615
3.615
3.558
3.567
204,748
-0.03(-0.97%)
Apr 23, 2015
3.598
3.619
3.576
3.602
215,517
+0.03(+0.73%)
Apr 22, 2015
3.576
3.589
3.558
3.576
286,787
+0.02(+0.49%)
Apr 21, 2015
3.602
3.602
3.558
3.558
221,160
-0.04(-1.09%)
Apr 20, 2015
3.580
3.624
3.580
3.598
151,800
+0.03(+0.73%)
Apr 17, 2015
3.598
3.606
3.541
3.571
165,897
-0.05(-1.32%)
Apr 16, 2015
3.611
3.641
3.606
3.619
156,417
+0.00(+0.00%)
Apr 15, 2015
3.541
3.619
3.541
3.619
194,593
+0.07(+1.96%)
Apr 14, 2015
3.506
3.571
3.506
3.550
129,829
+0.02(+0.62%)
Apr 13, 2015
3.463
3.541
3.463
3.528
87,333
-0.00(-0.12%)
Apr 10, 2015
3.511
3.537
3.506
3.532
118,870
+0.03(+0.99%)
Apr 09, 2015
3.506
3.531
3.498
3.498
70,102
-0.02(-0.49%)
Apr 08, 2015
3.532
3.550
3.502
3.515
127,371
-0.03(-0.85%)
Apr 07, 2015
3.571
3.571
3.545
3.545
118,877
-0.03(-0.72%)
Apr 06, 2015
3.532
3.575
3.515
3.571
183,159
+0.06(+1.59%)
Apr 02, 2015
3.481
3.515
3.515
3.515
141,374
+0.03(+0.87%)
Apr 01, 2015
3.438
3.502
3.433
3.485
78,029
+0.05(+1.38%)
Mar 31, 2015
3.433
3.468
3.420
3.438
115,689
-0.02(-0.62%)
Mar 30, 2015
3.442
3.468
3.425
3.459
148,240
+0.00(+0.12%)
Mar 27, 2015
3.472
3.489
3.450
3.455
126,551
-0.05(-1.35%)
Mar 26, 2015
3.515
3.545
3.502
3.502
186,453
-0.01(-0.37%)
Mar 25, 2015
3.502
3.550
3.502
3.515
275,937
+0.01(+0.37%)
Mar 24, 2015
3.489
3.502
3.468
3.502
131,717
+0.02(+0.49%)
Mar 23, 2015
3.433
3.485
3.416
3.485
127,515
+0.06(+1.63%)
Mar 20, 2015
3.364
3.438
3.364
3.429
180,283
+0.07(+2.18%)
Mar 19, 2015
3.364
3.369
3.321
3.356
138,110
-0.01(-0.36%)
Mar 18, 2015
3.282
3.399
3.257
3.368
291,569
+0.08(+2.40%)
Mar 17, 2015
3.274
3.321
3.274
3.289
122,090
-0.02(-0.72%)
Mar 16, 2015
3.343
3.343
3.287
3.313
573,424
+0.00(+0.13%)
Mar 13, 2015
3.334
3.343
3.295
3.308
188,268
-0.03(-0.78%)
Mar 12, 2015
3.347
3.398
3.326
3.334
151,040
+0.00(+0.13%)
Mar 11, 2015
3.330
3.334
3.283
3.330
118,661
+0.02(+0.65%)
Mar 10, 2015
3.364
3.432
3.300
3.309
313,978
-0.07(-2.15%)
Mar 09, 2015
3.458
3.475
3.381
3.381
451,255
-0.07(-2.10%)
Mar 06, 2015
3.586
3.586
3.441
3.454
394,848
-0.15(-4.26%)
Mar 05, 2015
3.616
3.624
3.599
3.607
83,450
-0.01(-0.24%)
Mar 04, 2015
3.633
3.620
3.582
3.616
163,139
-0.00(-0.12%)
Mar 03, 2015
3.620
3.642
3.607
3.620
131,992
-0.00(-0.12%)
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
.