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 31, 2023
4.424
4.499
4.424
4.443
66,257
-0.01(-0.21%)
May 30, 2023
4.508
4.539
4.443
4.452
64,754
-0.06(-1.24%)
May 26, 2023
4.536
4.573
4.508
4.508
38,949
-0.05(-1.02%)
May 25, 2023
4.601
4.620
4.527
4.555
36,457
-0.06(-1.21%)
May 24, 2023
4.639
4.667
4.611
4.611
58,734
-0.03(-0.60%)
May 23, 2023
4.657
4.732
4.639
4.639
69,548
-0.04(-0.80%)
May 22, 2023
4.722
4.760
4.667
4.676
45,030
-0.11(-2.33%)
May 19, 2023
4.797
4.825
4.769
4.788
64,467
+0.02(+0.39%)
May 18, 2023
4.750
4.806
4.704
4.769
24,138
-0.01(-0.20%)
May 17, 2023
4.769
4.806
4.732
4.778
44,105
+0.02(+0.39%)
May 16, 2023
4.797
4.871
4.750
4.760
30,039
-0.06(-1.16%)
May 15, 2023
4.778
4.830
4.774
4.816
26,821
+0.05(+0.98%)
May 12, 2023
4.704
4.806
4.704
4.769
59,508
+0.03(+0.59%)
May 11, 2023
4.751
4.760
4.704
4.741
60,667
+0.03(+0.59%)
May 10, 2023
4.926
4.926
4.676
4.713
82,121
-0.16(-3.23%)
May 09, 2023
4.852
4.936
4.852
4.871
66,264
-0.01(-0.19%)
May 08, 2023
4.834
4.899
4.834
4.880
40,107
+0.07(+1.54%)
May 05, 2023
4.852
4.853
4.806
4.806
25,827
-0.02(-0.38%)
May 04, 2023
4.797
4.834
4.797
4.825
36,542
+0.03(+0.58%)
May 03, 2023
4.806
4.828
4.797
4.797
20,506
+0.00(+0.00%)
May 02, 2023
4.788
4.806
4.751
4.797
39,855
-0.01(-0.19%)
May 01, 2023
4.825
4.835
4.806
4.806
24,817
-0.02(-0.38%)
Apr 28, 2023
4.797
4.834
4.797
4.825
26,274
-0.01(-0.19%)
Apr 27, 2023
4.778
4.843
4.778
4.834
34,544
+0.06(+1.36%)
Apr 26, 2023
4.778
4.825
4.751
4.769
59,820
+0.00(+0.00%)
Apr 25, 2023
4.788
4.797
4.751
4.769
51,740
-0.05(-0.96%)
Apr 24, 2023
4.834
4.889
4.815
4.815
60,035
-0.03(-0.57%)
Apr 21, 2023
4.880
4.882
4.806
4.843
60,923
-0.06(-1.13%)
Apr 20, 2023
4.843
4.907
4.843
4.899
26,691
+0.05(+0.95%)
Apr 19, 2023
4.899
4.899
4.852
4.852
21,809
-0.06(-1.13%)
Apr 18, 2023
4.917
4.946
4.908
4.908
86,083
+0.00(+0.00%)
Apr 17, 2023
4.945
4.945
4.881
4.908
23,345
+0.01(+0.19%)
Apr 14, 2023
4.908
4.940
4.899
4.899
69,574
-0.06(-1.31%)
Apr 13, 2023
4.908
4.973
4.908
4.963
69,046
+0.09(+1.90%)
Apr 12, 2023
4.889
4.926
4.871
4.871
63,667
+0.01(+0.19%)
Apr 11, 2023
4.852
4.908
4.852
4.862
50,931
+0.04(+0.76%)
Apr 10, 2023
4.797
4.843
4.797
4.825
55,985
+0.01(+0.19%)
Apr 06, 2023
4.834
4.843
4.788
4.816
48,716
-0.01(-0.19%)
Apr 05, 2023
4.871
4.871
4.797
4.825
56,628
-0.02(-0.38%)
Apr 04, 2023
4.843
4.871
4.827
4.843
49,864
+0.00(+0.00%)
Apr 03, 2023
4.797
4.862
4.797
4.843
68,080
+0.06(+1.35%)
Mar 31, 2023
4.770
4.820
4.760
4.779
63,327
-0.04(-0.76%)
Mar 30, 2023
4.760
4.816
4.752
4.816
106,313
+0.10(+2.15%)
Mar 29, 2023
4.742
4.775
4.714
4.714
29,474
-0.04(-0.78%)
Mar 28, 2023
4.641
4.751
4.641
4.751
50,881
+0.13(+2.79%)
Mar 27, 2023
4.631
4.668
4.599
4.622
50,217
+0.00(+0.00%)
Mar 24, 2023
4.604
4.641
4.576
4.622
75,597
+0.04(+0.80%)
Mar 23, 2023
4.585
4.668
4.567
4.585
39,660
+0.01(+0.20%)
Mar 22, 2023
4.558
4.733
4.558
4.576
108,916
-0.01(-0.20%)
Mar 21, 2023
4.604
4.613
4.576
4.585
77,446
-0.01(-0.20%)
Mar 20, 2023
4.613
4.613
4.567
4.595
40,915
+0.04(+0.81%)
Mar 17, 2023
4.457
4.572
4.457
4.558
51,701
+0.07(+1.64%)
Mar 16, 2023
4.493
4.493
4.401
4.484
35,435
-0.03(-0.61%)
Mar 15, 2023
4.539
4.576
4.493
4.512
61,151
-0.09(-1.99%)
Mar 14, 2023
4.631
4.631
4.567
4.603
40,772
+0.07(+1.62%)
Mar 13, 2023
4.558
4.649
4.530
4.530
62,121
-0.05(-1.00%)
Mar 10, 2023
4.603
4.644
4.512
4.576
74,959
+0.00(+0.00%)
Mar 09, 2023
4.594
4.661
4.576
4.576
66,436
-0.03(-0.60%)
Mar 08, 2023
4.585
4.640
4.585
4.603
18,691
+0.00(+0.00%)
Mar 07, 2023
4.667
4.667
4.576
4.603
97,044
-0.07(-1.57%)
Mar 06, 2023
4.722
4.759
4.677
4.677
58,095
-0.05(-0.97%)
Mar 03, 2023
4.686
4.754
4.686
4.722
24,032
+0.04(+0.78%)
Mar 02, 2023
4.695
4.709
4.677
4.686
40,885
-0.02(-0.39%)
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
.