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: 6:30 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, 2019
3.584
3.591
3.551
3.564
58,468
-0.01(-0.19%)
May 30, 2019
3.571
3.584
3.531
3.571
54,921
+0.03(+0.94%)
May 29, 2019
3.578
3.625
3.538
3.538
90,643
-0.07(-1.86%)
May 28, 2019
3.631
3.665
3.591
3.604
51,141
-0.01(-0.19%)
May 24, 2019
3.604
3.678
3.591
3.611
84,038
+0.05(+1.31%)
May 23, 2019
3.558
3.604
3.551
3.564
102,539
+0.01(+0.38%)
May 22, 2019
3.551
3.571
3.551
3.551
94,465
-0.01(-0.19%)
May 21, 2019
3.591
3.591
3.558
3.558
49,985
-0.02(-0.56%)
May 20, 2019
3.571
3.578
3.518
3.578
155,081
+0.03(+0.94%)
May 17, 2019
3.551
3.582
3.518
3.544
131,890
-0.03(-0.93%)
May 16, 2019
3.598
3.604
3.551
3.578
102,204
-0.01(-0.19%)
May 15, 2019
3.591
3.604
3.584
3.584
65,094
-0.01(-0.37%)
May 14, 2019
3.591
3.598
3.512
3.598
135,725
+0.01(+0.37%)
May 13, 2019
3.651
3.651
3.525
3.585
354,614
-0.07(-1.81%)
May 10, 2019
3.677
3.679
3.644
3.651
101,119
+0.02(+0.55%)
May 09, 2019
3.624
3.671
3.618
3.631
99,328
+0.01(+0.37%)
May 08, 2019
3.624
3.624
3.608
3.618
95,561
+0.03(+0.74%)
May 07, 2019
3.618
3.618
3.565
3.591
64,038
-0.01(-0.39%)
May 06, 2019
3.578
3.626
3.571
3.605
79,006
+0.01(+0.21%)
May 03, 2019
3.604
3.604
3.573
3.598
55,238
+0.03(+0.93%)
May 02, 2019
3.591
3.605
3.555
3.565
95,597
-0.03(-0.92%)
May 01, 2019
3.604
3.638
3.591
3.598
96,625
-0.02(-0.55%)
Apr 30, 2019
3.624
3.629
3.598
3.618
87,414
+0.01(+0.18%)
Apr 29, 2019
3.638
3.657
3.611
3.611
68,696
-0.05(-1.27%)
Apr 26, 2019
3.651
3.697
3.624
3.657
106,100
+0.00(+0.00%)
Apr 25, 2019
3.664
3.697
3.651
3.657
68,141
-0.02(-0.54%)
Apr 24, 2019
3.684
3.691
3.664
3.677
112,873
+0.01(+0.36%)
Apr 23, 2019
3.657
3.677
3.638
3.664
47,091
+0.01(+0.36%)
Apr 22, 2019
3.677
3.684
3.638
3.651
51,943
+0.00(+0.00%)
Apr 18, 2019
3.671
3.680
3.622
3.651
60,822
+0.01(+0.18%)
Apr 17, 2019
3.651
3.671
3.631
3.644
81,565
+0.00(+0.00%)
Apr 16, 2019
3.724
3.781
3.624
3.644
193,140
-0.10(-2.65%)
Apr 15, 2019
3.783
3.783
3.724
3.744
33,850
-0.04(-1.05%)
Apr 12, 2019
3.790
3.837
3.737
3.783
55,993
+0.05(+1.24%)
Apr 11, 2019
3.776
3.776
3.737
3.737
77,954
-0.05(-1.22%)
Apr 10, 2019
3.757
3.842
3.757
3.783
125,513
+0.01(+0.17%)
Apr 09, 2019
3.829
3.829
3.776
3.776
129,630
-0.03(-0.86%)
Apr 08, 2019
3.770
3.822
3.770
3.809
125,671
+0.03(+0.69%)
Apr 05, 2019
3.730
3.803
3.684
3.783
250,777
+0.08(+2.13%)
Apr 04, 2019
3.698
3.704
3.619
3.704
78,040
+0.04(+1.08%)
Apr 03, 2019
3.671
3.677
3.652
3.665
71,246
+0.00(+0.00%)
Apr 02, 2019
3.678
3.684
3.645
3.665
60,956
+0.03(+0.72%)
Apr 01, 2019
3.711
3.711
3.638
3.638
92,863
-0.07(-1.95%)
Mar 29, 2019
3.652
3.711
3.619
3.711
142,061
+0.09(+2.54%)
Mar 28, 2019
3.652
3.652
3.599
3.619
85,804
-0.02(-0.54%)
Mar 27, 2019
3.678
3.683
3.632
3.638
64,860
-0.03(-0.72%)
Mar 26, 2019
3.671
3.724
3.665
3.665
158,304
+0.00(+0.00%)
Mar 25, 2019
3.625
3.678
3.625
3.665
86,652
+0.04(+1.09%)
Mar 22, 2019
3.665
3.665
3.612
3.625
50,855
-0.04(-1.08%)
Mar 21, 2019
3.665
3.665
3.638
3.665
42,135
+0.01(+0.18%)
Mar 20, 2019
3.658
3.658
3.599
3.658
51,662
+0.03(+0.91%)
Mar 19, 2019
3.625
3.652
3.619
3.625
128,927
+0.00(+0.06%)
Mar 18, 2019
3.586
3.623
3.586
3.623
62,228
+0.04(+1.04%)
Mar 15, 2019
3.579
3.612
3.579
3.586
95,012
+0.01(+0.18%)
Mar 14, 2019
3.612
3.615
3.579
3.579
71,135
-0.04(-1.09%)
Mar 13, 2019
3.606
3.631
3.593
3.619
138,782
+0.05(+1.28%)
Mar 12, 2019
3.573
3.606
3.554
3.573
128,139
-0.01(-0.18%)
Mar 11, 2019
3.567
3.580
3.541
3.580
93,549
+0.03(+0.73%)
Mar 08, 2019
3.554
3.560
3.528
3.554
152,108
+0.01(+0.18%)
Mar 07, 2019
3.534
3.560
3.521
3.547
99,180
+0.01(+0.18%)
Mar 06, 2019
3.573
3.589
3.541
3.541
102,883
-0.06(-1.63%)
Mar 05, 2019
3.606
3.606
3.567
3.599
74,682
+0.01(+0.36%)
Mar 04, 2019
3.632
3.632
3.560
3.586
110,281
+0.01(+0.36%)
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
.