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, 2024
5.490
5.500
5.410
5.430
28,879
-0.03(-0.55%)
May 30, 2024
5.410
5.470
5.410
5.460
56,208
+0.09(+1.67%)
May 29, 2024
5.440
5.440
5.370
5.370
48,636
-0.08(-1.46%)
May 28, 2024
5.430
5.455
5.430
5.450
47,062
+0.07(+1.29%)
May 24, 2024
5.380
5.435
5.360
5.380
36,444
+0.00(+0.00%)
May 23, 2024
5.470
5.470
5.370
5.380
29,461
-0.03(-0.55%)
May 22, 2024
5.420
5.450
5.400
5.410
80,802
-0.03(-0.55%)
May 21, 2024
5.440
5.470
5.420
5.440
52,281
-0.01(-0.18%)
May 20, 2024
5.500
5.500
5.430
5.450
121,814
-0.00(-0.09%)
May 17, 2024
5.410
5.475
5.400
5.455
68,367
+0.09(+1.76%)
May 16, 2024
5.370
5.400
5.360
5.360
26,051
-0.04(-0.74%)
May 15, 2024
5.390
5.408
5.311
5.400
54,368
+0.02(+0.37%)
May 14, 2024
5.341
5.380
5.341
5.380
33,096
+0.07(+1.30%)
May 13, 2024
5.370
5.370
5.311
5.311
45,542
-0.04(-0.72%)
May 10, 2024
5.345
5.351
5.331
5.350
35,608
+0.00(+0.08%)
May 09, 2024
5.310
5.370
5.301
5.346
42,840
+0.07(+1.31%)
May 08, 2024
5.290
5.291
5.272
5.277
14,900
+0.03(+0.66%)
May 07, 2024
5.252
5.291
5.242
5.242
28,479
-0.01(-0.19%)
May 06, 2024
5.222
5.262
5.212
5.252
31,762
+0.04(+0.85%)
May 03, 2024
5.242
5.242
5.202
5.207
24,046
+0.00(+0.09%)
May 02, 2024
5.192
5.232
5.183
5.202
25,782
+0.00(+0.00%)
May 01, 2024
5.143
5.232
5.143
5.202
62,040
+0.07(+1.40%)
Apr 30, 2024
5.183
5.193
5.131
5.131
35,770
-0.10(-1.84%)
Apr 29, 2024
5.202
5.249
5.202
5.227
28,276
-0.00(-0.08%)
Apr 26, 2024
5.252
5.252
5.212
5.231
55,102
+0.02(+0.36%)
Apr 25, 2024
5.143
5.222
5.143
5.212
45,941
+0.05(+0.96%)
Apr 24, 2024
5.163
5.183
5.163
5.163
31,436
-0.03(-0.57%)
Apr 23, 2024
5.173
5.202
5.153
5.192
67,174
+0.02(+0.38%)
Apr 22, 2024
5.192
5.192
5.143
5.173
75,551
-0.03(-0.66%)
Apr 19, 2024
5.202
5.242
5.202
5.207
31,969
+0.04(+0.69%)
Apr 18, 2024
5.212
5.212
5.143
5.172
81,618
-0.02(-0.40%)
Apr 17, 2024
5.163
5.207
5.163
5.192
56,638
+0.06(+1.16%)
Apr 16, 2024
5.173
5.183
5.133
5.133
70,253
-0.05(-0.95%)
Apr 15, 2024
5.301
5.306
5.173
5.183
97,651
-0.09(-1.69%)
Apr 12, 2024
5.350
5.350
5.257
5.272
157,758
-0.04(-0.74%)
Apr 11, 2024
5.301
5.321
5.252
5.311
46,423
+0.01(+0.28%)
Apr 10, 2024
5.301
5.301
5.262
5.296
52,094
+0.01(+0.28%)
Apr 09, 2024
5.291
5.363
5.281
5.281
94,468
+0.00(+0.00%)
Apr 08, 2024
5.281
5.301
5.272
5.281
34,089
+0.00(+0.00%)
Apr 05, 2024
5.242
5.299
5.232
5.281
63,108
+0.05(+0.94%)
Apr 04, 2024
5.272
5.273
5.203
5.232
75,477
+0.03(+0.57%)
Apr 03, 2024
5.163
5.203
5.154
5.203
90,416
+0.04(+0.76%)
Apr 02, 2024
5.144
5.163
5.006
5.163
58,847
+0.04(+0.77%)
Apr 01, 2024
5.163
5.163
5.124
5.124
38,770
+0.00(+0.00%)
Mar 28, 2024
5.104
5.144
5.098
5.124
32,752
+0.03(+0.60%)
Mar 27, 2024
5.016
5.095
5.016
5.094
22,062
+0.07(+1.35%)
Mar 26, 2024
5.065
5.065
4.996
5.026
64,866
-0.01(-0.21%)
Mar 25, 2024
5.026
5.045
5.012
5.036
11,648
+0.03(+0.50%)
Mar 22, 2024
5.036
5.036
5.006
5.011
35,777
-0.02(-0.49%)
Mar 21, 2024
5.065
5.065
5.016
5.036
42,233
+0.01(+0.20%)
Mar 20, 2024
4.937
5.055
4.937
5.026
52,677
+0.07(+1.39%)
Mar 19, 2024
4.937
4.996
4.937
4.957
36,929
-0.01(-0.30%)
Mar 18, 2024
4.977
4.992
4.967
4.972
34,655
-0.01(-0.30%)
Mar 15, 2024
4.996
5.006
4.977
4.986
24,197
+0.00(+0.00%)
Mar 14, 2024
5.006
5.006
4.967
4.986
15,522
-0.02(-0.39%)
Mar 13, 2024
4.957
5.036
4.957
5.006
32,568
+0.03(+0.59%)
Mar 12, 2024
4.967
4.977
4.947
4.977
19,621
+0.01(+0.30%)
Mar 11, 2024
4.967
4.967
4.928
4.962
22,242
+0.02(+0.49%)
Mar 08, 2024
4.937
4.976
4.928
4.937
44,811
+0.00(+0.00%)
Mar 07, 2024
4.918
4.937
4.908
4.937
16,258
+0.03(+0.70%)
Mar 06, 2024
4.889
4.918
4.889
4.903
36,249
+0.03(+0.60%)
Mar 05, 2024
4.889
4.907
4.874
4.874
60,178
+0.00(+0.10%)
Mar 04, 2024
4.840
4.879
4.820
4.869
60,310
+0.04(+0.81%)
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
.