Gamco Natural Resources, Gold & Income Trust (NY: GNT )

5.430 +0.050 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.340 5.454 5.340 5.430 28,646 +0.03(+0.56%)
Dec 19, 2024 5.460 5.521 5.360 5.400 22,307 -0.04(-0.74%)
Dec 18, 2024 5.530 5.560 5.440 5.440 19,742 -0.09(-1.68%)
Dec 17, 2024 5.750 5.750 5.520 5.533 45,697 -0.23(-3.94%)
Dec 16, 2024 5.840 5.846 5.730 5.760 26,269 -0.09(-1.54%)
Dec 13, 2024 5.840 5.870 5.830 5.850 13,690 -0.02(-0.34%)
Dec 12, 2024 5.910 5.920 5.850 5.870 21,998 -0.03(-0.51%)
Dec 11, 2024 5.890 5.900 5.828 5.900 17,658 +0.03(+0.51%)
Dec 10, 2024 5.880 5.890 5.870 5.870 51,091 +0.04(+0.69%)
Dec 09, 2024 5.820 5.870 5.781 5.830 36,069 +0.00(+0.00%)
Dec 06, 2024 5.780 5.849 5.770 5.830 19,229 +0.08(+1.39%)
Dec 05, 2024 5.830 5.870 5.730 5.750 21,540 -0.07(-1.20%)
Dec 04, 2024 5.850 5.850 5.792 5.820 18,834 +0.00(+0.00%)
Dec 03, 2024 5.860 5.863 5.820 5.820 18,619 -0.01(-0.17%)
Dec 02, 2024 5.930 5.930 5.800 5.830 31,835 -0.07(-1.19%)
Nov 29, 2024 5.810 5.900 5.800 5.900 6,812 +0.08(+1.37%)
Nov 27, 2024 5.850 5.850 5.800 5.820 9,286 +0.00(+0.00%)
Nov 26, 2024 5.790 5.887 5.760 5.820 8,481 -0.01(-0.17%)
Nov 25, 2024 5.810 5.840 5.800 5.830 22,642 +0.01(+0.17%)
Nov 22, 2024 5.760 5.830 5.760 5.820 26,463 +0.07(+1.22%)
Nov 21, 2024 5.750 5.805 5.740 5.750 29,119 +0.03(+0.52%)
Nov 20, 2024 5.730 5.750 5.690 5.720 20,184 +0.02(+0.35%)
Nov 19, 2024 5.740 5.750 5.670 5.700 28,501 -0.02(-0.30%)
Nov 18, 2024 5.650 5.770 5.650 5.717 50,707 +0.08(+1.37%)
Nov 15, 2024 5.590 5.650 5.560 5.640 53,362 +0.08(+1.44%)
Nov 14, 2024 5.570 5.580 5.542 5.560 28,221 -0.02(-0.36%)
Nov 13, 2024 5.630 5.630 5.560 5.580 38,403 -0.02(-0.35%)
Nov 12, 2024 5.659 5.749 5.580 5.600 33,981 -0.13(-2.25%)
Nov 11, 2024 5.779 5.793 5.689 5.729 46,431 -0.05(-0.94%)
Nov 08, 2024 5.759 5.815 5.759 5.784 21,252 +0.00(+0.09%)
Nov 07, 2024 5.818 5.868 5.779 5.779 87,834 -0.10(-1.69%)
Nov 06, 2024 5.798 5.908 5.789 5.878 58,999 +0.07(+1.20%)
Nov 05, 2024 5.828 5.848 5.779 5.808 41,482 +0.01(+0.17%)
Nov 04, 2024 5.789 5.818 5.749 5.798 25,015 +0.07(+1.21%)
Nov 01, 2024 5.818 5.878 5.719 5.729 64,223 -0.07(-1.20%)
Oct 31, 2024 5.818 5.868 5.769 5.798 20,413 -0.07(-1.18%)
Oct 30, 2024 5.838 5.878 5.808 5.868 31,367 +0.05(+0.85%)
Oct 29, 2024 5.878 5.898 5.818 5.818 24,236 -0.04(-0.68%)
Oct 28, 2024 5.878 5.908 5.848 5.858 21,679 +0.00(+0.00%)
Oct 25, 2024 5.858 5.916 5.858 5.858 21,879 -0.05(-0.84%)
Oct 24, 2024 5.937 6.017 5.838 5.908 42,602 +0.01(+0.17%)
Oct 23, 2024 5.957 5.957 5.848 5.898 30,729 -0.05(-0.83%)
Oct 22, 2024 5.918 5.957 5.908 5.947 35,758 +0.06(+1.01%)
Oct 21, 2024 5.957 6.027 5.888 5.888 28,429 -0.06(-1.08%)
Oct 18, 2024 5.868 5.977 5.868 5.952 42,518 +0.11(+1.96%)
Oct 17, 2024 5.947 6.066 5.828 5.838 190,676 -0.13(-2.16%)
Oct 16, 2024 6.046 6.046 5.928 5.967 115,421 +0.04(+0.67%)
Oct 15, 2024 5.928 6.017 5.928 5.928 34,475 -0.04(-0.66%)
Oct 14, 2024 6.017 6.017 5.967 5.967 13,517 -0.01(-0.17%)
Oct 11, 2024 6.007 6.026 5.967 5.977 36,657 -0.01(-0.16%)
Oct 10, 2024 5.987 5.987 5.967 5.987 21,035 +0.04(+0.63%)
Oct 09, 2024 5.881 6.017 5.881 5.949 59,391 -0.12(-1.92%)
Oct 08, 2024 5.839 6.066 5.819 6.066 73,158 +0.17(+2.84%)
Oct 07, 2024 5.859 5.908 5.859 5.898 30,333 +0.02(+0.34%)
Oct 04, 2024 5.809 5.878 5.804 5.878 31,557 +0.03(+0.53%)
Oct 03, 2024 5.878 5.921 5.800 5.847 36,997 -0.00(-0.02%)
Oct 02, 2024 5.869 5.888 5.849 5.849 34,037 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.