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
)
5.310
-0.120 (-2.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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:
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, 2016
3.506
3.596
3.506
3.576
183,217
+0.09(+2.57%)
May 27, 2016
3.541
3.486
3.486
3.486
97,921
-0.03(-0.99%)
May 26, 2016
3.606
3.606
3.516
3.521
115,332
-0.03(-0.84%)
May 25, 2016
3.526
3.556
3.481
3.551
216,794
+0.03(+0.99%)
May 24, 2016
3.531
3.561
3.496
3.516
244,399
-0.04(-1.12%)
May 23, 2016
3.541
3.571
3.522
3.556
163,824
-0.00(-0.14%)
May 20, 2016
3.442
3.561
3.442
3.561
114,950
+0.05(+1.42%)
May 19, 2016
3.432
3.521
3.427
3.511
173,584
+0.03(+0.86%)
May 18, 2016
3.561
3.606
3.447
3.481
188,886
-0.12(-3.31%)
May 17, 2016
3.566
3.616
3.531
3.601
224,298
+0.05(+1.40%)
May 16, 2016
3.571
3.607
3.546
3.551
160,334
+0.01(+0.28%)
May 13, 2016
3.506
3.561
3.506
3.541
225,519
-0.01(-0.14%)
May 12, 2016
3.561
3.591
3.496
3.546
276,667
-0.05(-1.38%)
May 11, 2016
3.546
3.596
3.512
3.596
286,961
+0.07(+2.10%)
May 10, 2016
3.482
3.542
3.463
3.522
214,388
+0.06(+1.71%)
May 09, 2016
3.551
3.551
3.443
3.463
255,751
-0.11(-3.03%)
May 06, 2016
3.551
3.625
3.551
3.571
451,184
+0.02(+0.69%)
May 05, 2016
3.596
3.596
3.522
3.546
253,630
+0.03(+0.98%)
May 04, 2016
3.517
3.581
3.468
3.512
346,378
-0.06(-1.79%)
May 03, 2016
3.596
3.606
3.532
3.576
215,791
-0.02(-0.68%)
May 02, 2016
3.645
3.655
3.571
3.601
326,657
-0.03(-0.95%)
Apr 29, 2016
3.650
3.694
3.586
3.635
362,419
+0.07(+1.93%)
Apr 28, 2016
3.546
3.581
3.512
3.566
289,479
+0.03(+0.98%)
Apr 27, 2016
3.527
3.591
3.492
3.532
241,670
+0.01(+0.42%)
Apr 26, 2016
3.537
3.556
3.487
3.517
156,630
+0.03(+0.85%)
Apr 25, 2016
3.537
3.551
3.482
3.487
209,891
+0.01(+0.43%)
Apr 22, 2016
3.507
3.546
3.448
3.473
162,180
-0.04(-1.12%)
Apr 21, 2016
3.571
3.650
3.487
3.512
170,463
+0.05(+1.42%)
Apr 20, 2016
3.601
3.650
3.463
3.463
253,278
-0.16(-4.35%)
Apr 19, 2016
3.551
3.650
3.551
3.620
281,949
+0.10(+2.94%)
Apr 18, 2016
3.448
3.517
3.448
3.517
118,085
+0.04(+1.13%)
Apr 15, 2016
3.389
3.482
3.381
3.478
147,636
+0.09(+2.62%)
Apr 14, 2016
3.492
3.517
3.389
3.389
273,639
-0.09(-2.69%)
Apr 13, 2016
3.532
3.532
3.453
3.482
260,043
-0.03(-0.84%)
Apr 12, 2016
3.453
3.512
3.419
3.512
245,703
+0.07(+2.13%)
Apr 11, 2016
3.317
3.441
3.297
3.439
187,420
+0.16(+4.91%)
Apr 08, 2016
3.224
3.283
3.195
3.278
315,874
+0.08(+2.60%)
Apr 07, 2016
3.190
3.214
3.175
3.195
79,937
+0.06(+2.02%)
Apr 06, 2016
3.146
3.156
3.122
3.132
142,605
-0.03(-1.08%)
Apr 05, 2016
3.151
3.175
3.151
3.166
60,904
+0.03(+0.93%)
Apr 04, 2016
3.156
3.166
3.136
3.136
80,969
-0.03(-1.08%)
Apr 01, 2016
3.166
3.190
3.134
3.171
117,083
-0.04(-1.22%)
Mar 31, 2016
3.214
3.219
3.171
3.210
130,142
+0.03(+0.92%)
Mar 30, 2016
3.132
3.195
3.125
3.180
336,176
+0.05(+1.56%)
Mar 29, 2016
3.054
3.166
3.054
3.132
261,651
+0.05(+1.74%)
Mar 28, 2016
3.039
3.078
3.029
3.078
146,287
+0.04(+1.28%)
Mar 24, 2016
3.180
3.039
3.039
3.039
284,964
-0.08(-2.66%)
Mar 23, 2016
3.151
3.171
3.097
3.122
213,756
-0.07(-2.14%)
Mar 22, 2016
3.171
3.195
3.146
3.190
156,025
+0.04(+1.24%)
Mar 21, 2016
3.205
3.205
3.136
3.151
156,546
-0.06(-1.97%)
Mar 18, 2016
3.234
3.293
3.190
3.214
290,676
-0.01(-0.45%)
Mar 17, 2016
3.122
3.244
3.122
3.229
299,977
+0.09(+2.80%)
Mar 16, 2016
3.039
3.156
3.034
3.141
283,997
+0.10(+3.37%)
Mar 15, 2016
3.112
3.112
3.034
3.039
241,090
-0.08(-2.50%)
Mar 14, 2016
3.083
3.141
3.029
3.117
1,061,033
+0.05(+1.59%)
Mar 11, 2016
3.054
3.107
3.044
3.068
455,050
+0.01(+0.47%)
Mar 10, 2016
2.991
3.054
2.991
3.054
317,244
+0.03(+1.12%)
Mar 09, 2016
2.957
3.020
2.923
3.020
321,842
+0.05(+1.62%)
Mar 08, 2016
3.063
3.063
2.938
2.972
387,031
-0.09(-2.84%)
Mar 07, 2016
3.025
3.073
3.001
3.058
382,599
+0.09(+3.09%)
Mar 04, 2016
2.948
3.068
2.948
2.967
402,383
+0.00(+0.16%)
Mar 03, 2016
2.866
2.967
2.866
2.962
260,166
+0.11(+3.70%)
Mar 02, 2016
2.841
2.870
2.822
2.856
155,670
+0.02(+0.87%)
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
.