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
)
5.480
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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 (%)
May 20, 2024
5.530
5.530
5.460
5.480
121,148
-0.00(-0.09%)
May 17, 2024
5.440
5.505
5.430
5.485
67,993
+0.10(+1.76%)
May 16, 2024
5.400
5.430
5.390
5.390
25,909
-0.04(-0.74%)
May 15, 2024
5.420
5.437
5.340
5.430
54,071
+0.02(+0.37%)
May 14, 2024
5.370
5.410
5.370
5.410
32,915
+0.07(+1.30%)
May 13, 2024
5.400
5.400
5.340
5.340
45,292
-0.04(-0.72%)
May 10, 2024
5.375
5.380
5.360
5.379
35,413
+0.00(+0.08%)
May 09, 2024
5.339
5.400
5.330
5.375
42,605
+0.07(+1.31%)
May 08, 2024
5.319
5.320
5.301
5.306
14,818
+0.03(+0.66%)
May 07, 2024
5.281
5.321
5.271
5.271
28,323
-0.01(-0.19%)
May 06, 2024
5.251
5.291
5.241
5.281
31,588
+0.04(+0.85%)
May 03, 2024
5.271
5.271
5.231
5.236
23,914
+0.00(+0.10%)
May 02, 2024
5.221
5.261
5.211
5.231
25,641
+0.00(+0.00%)
May 01, 2024
5.171
5.261
5.171
5.231
61,701
+0.07(+1.40%)
Apr 30, 2024
5.211
5.221
5.159
5.159
35,574
-0.10(-1.84%)
Apr 29, 2024
5.231
5.278
5.231
5.256
28,122
-0.00(-0.08%)
Apr 26, 2024
5.281
5.281
5.241
5.260
54,801
+0.02(+0.36%)
Apr 25, 2024
5.171
5.251
5.171
5.241
45,689
+0.05(+0.96%)
Apr 24, 2024
5.191
5.211
5.191
5.191
31,264
-0.03(-0.57%)
Apr 23, 2024
5.201
5.231
5.181
5.221
66,806
+0.02(+0.38%)
Apr 22, 2024
5.221
5.221
5.171
5.201
75,138
-0.03(-0.66%)
Apr 19, 2024
5.231
5.271
5.231
5.236
31,794
+0.04(+0.69%)
Apr 18, 2024
5.241
5.241
5.171
5.200
81,171
-0.02(-0.40%)
Apr 17, 2024
5.191
5.236
5.191
5.221
56,328
+0.06(+1.16%)
Apr 16, 2024
5.201
5.211
5.161
5.161
69,869
-0.05(-0.95%)
Apr 15, 2024
5.330
5.335
5.201
5.211
97,116
-0.09(-1.69%)
Apr 12, 2024
5.380
5.380
5.286
5.301
156,894
-0.04(-0.74%)
Apr 11, 2024
5.330
5.350
5.281
5.340
46,169
+0.01(+0.28%)
Apr 10, 2024
5.330
5.330
5.291
5.325
51,809
+0.01(+0.28%)
Apr 09, 2024
5.320
5.392
5.310
5.311
93,951
+0.00(+0.00%)
Apr 08, 2024
5.311
5.330
5.301
5.311
33,902
+0.00(+0.00%)
Apr 05, 2024
5.271
5.328
5.261
5.311
62,763
+0.05(+0.94%)
Apr 04, 2024
5.301
5.302
5.231
5.261
75,064
+0.03(+0.57%)
Apr 03, 2024
5.192
5.231
5.182
5.231
89,921
+0.04(+0.76%)
Apr 02, 2024
5.172
5.192
5.034
5.192
58,525
+0.04(+0.77%)
Apr 01, 2024
5.192
5.192
5.152
5.152
38,558
+0.00(+0.00%)
Mar 28, 2024
5.132
5.172
5.126
5.152
32,572
+0.03(+0.60%)
Mar 27, 2024
5.043
5.123
5.043
5.122
21,942
+0.07(+1.35%)
Mar 26, 2024
5.093
5.093
5.024
5.053
64,511
-0.01(-0.21%)
Mar 25, 2024
5.053
5.073
5.039
5.064
11,584
+0.03(+0.50%)
Mar 22, 2024
5.063
5.063
5.034
5.039
35,581
-0.02(-0.49%)
Mar 21, 2024
5.093
5.093
5.043
5.063
42,002
+0.01(+0.20%)
Mar 20, 2024
4.964
5.083
4.964
5.053
52,389
+0.07(+1.39%)
Mar 19, 2024
4.964
5.024
4.964
4.984
36,726
-0.01(-0.30%)
Mar 18, 2024
5.004
5.019
4.994
4.999
34,465
-0.01(-0.30%)
Mar 15, 2024
5.024
5.034
5.004
5.014
24,064
+0.00(+0.00%)
Mar 14, 2024
5.034
5.034
4.994
5.014
15,437
-0.02(-0.39%)
Mar 13, 2024
4.984
5.063
4.984
5.034
32,389
+0.03(+0.59%)
Mar 12, 2024
4.994
5.004
4.974
5.004
19,513
+0.01(+0.30%)
Mar 11, 2024
4.994
4.994
4.955
4.989
22,121
+0.02(+0.49%)
Mar 08, 2024
4.965
5.004
4.955
4.965
44,566
+0.00(+0.00%)
Mar 07, 2024
4.945
4.965
4.935
4.965
16,169
+0.03(+0.70%)
Mar 06, 2024
4.915
4.945
4.915
4.930
36,050
+0.03(+0.60%)
Mar 05, 2024
4.915
4.934
4.901
4.901
59,849
+0.00(+0.10%)
Mar 04, 2024
4.866
4.906
4.847
4.896
59,980
+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
.