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
)
5.430
+0.050 (+0.93%)
Official Closing Price
Updated: 7:00 PM EST, Dec 20, 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 (%)
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
.