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

5.630 USD UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 5.590 5.630 5.550 5.630 60,969 +0.07(+1.26%)
Jun 22, 2021 5.500 5.580 5.450 5.560 87,191 +0.07(+1.28%)
Jun 21, 2021 5.330 5.510 5.260 5.490 229,681 +0.16(+3.00%)
Jun 18, 2021 5.440 5.457 5.300 5.330 134,196 -0.13(-2.38%)
Jun 17, 2021 5.580 5.580 5.430 5.460 161,250 -0.18(-3.19%)
Jun 16, 2021 5.730 5.800 5.640 5.640 71,664 -0.12(-2.08%)
Jun 15, 2021 5.800 5.820 5.730 5.760 79,435 -0.11(-1.87%)
Jun 14, 2021 5.900 5.950 5.850 5.870 84,189 +0.01(+0.17%)
Jun 11, 2021 5.990 5.990 5.860 5.860 89,506 -0.10(-1.68%)
Jun 10, 2021 5.940 5.990 5.940 5.960 44,677 +0.04(+0.68%)
Jun 09, 2021 5.900 5.980 5.900 5.920 75,639 -0.01(-0.17%)
Jun 08, 2021 5.890 5.960 5.860 5.930 92,262 +0.03(+0.51%)
Jun 07, 2021 5.890 5.909 5.819 5.900 45,848 +0.02(+0.34%)
Jun 04, 2021 5.860 5.910 5.850 5.880 33,243 +0.04(+0.68%)
Jun 03, 2021 5.880 5.950 5.830 5.840 118,789 -0.11(-1.85%)
Jun 02, 2021 5.850 6.000 5.850 5.950 180,109 +0.11(+1.88%)
Jun 01, 2021 5.850 5.860 5.820 5.840 35,413 +0.06(+1.04%)
May 28, 2021 5.820 5.820 5.780 5.780 30,543 -0.06(-1.03%)
May 27, 2021 5.770 5.890 5.770 5.840 71,342 +0.10(+1.74%)
May 26, 2021 5.800 5.827 5.740 5.740 59,416 -0.08(-1.37%)
May 25, 2021 5.870 5.970 5.810 5.820 54,831 -0.01(-0.17%)
May 24, 2021 5.730 5.850 5.730 5.830 81,005 +0.10(+1.75%)
May 21, 2021 5.750 5.780 5.730 5.730 88,208 +0.00(+0.00%)
May 20, 2021 5.610 5.740 5.610 5.730 93,438 +0.12(+2.14%)
May 19, 2021 5.680 5.700 5.590 5.610 102,306 -0.09(-1.58%)
May 18, 2021 5.740 5.750 5.690 5.700 59,562 -0.03(-0.52%)
May 17, 2021 5.690 5.785 5.690 5.730 108,997 +0.04(+0.70%)
May 14, 2021 5.640 5.695 5.620 5.690 87,351 +0.10(+1.79%)
May 13, 2021 5.530 5.740 5.530 5.590 151,648 +0.02(+0.36%)
May 12, 2021 5.630 5.720 5.530 5.570 168,735 -0.04(-0.71%)
May 11, 2021 5.610 5.690 5.570 5.610 100,793 -0.03(-0.53%)
May 10, 2021 5.700 5.700 5.620 5.640 168,092 -0.01(-0.18%)
May 07, 2021 5.640 5.650 5.607 5.650 89,670 +0.06(+1.07%)
May 06, 2021 5.550 5.620 5.530 5.590 137,112 +0.04(+0.72%)
May 05, 2021 5.510 5.550 5.480 5.550 62,514 +0.08(+1.46%)
May 04, 2021 5.530 5.530 5.430 5.470 74,905 -0.05(-0.91%)
May 03, 2021 5.450 5.530 5.430 5.520 160,880 +0.11(+2.03%)
Apr 30, 2021 5.400 5.440 5.400 5.410 123,600 -0.02(-0.37%)
Apr 29, 2021 5.410 5.440 5.390 5.430 131,482 +0.02(+0.37%)
Apr 28, 2021 5.380 5.440 5.380 5.410 47,932 +0.02(+0.37%)
Apr 27, 2021 5.370 5.420 5.360 5.390 167,027 +0.03(+0.56%)
Apr 26, 2021 5.310 5.360 5.300 5.360 162,087 +0.08(+1.52%)
Apr 23, 2021 5.290 5.330 5.250 5.280 159,500 +0.03(+0.57%)
Apr 22, 2021 5.340 5.345 5.240 5.250 184,860 -0.10(-1.87%)
Apr 21, 2021 5.380 5.380 5.340 5.350 213,562 +0.00(+0.00%)
Apr 20, 2021 5.390 5.440 5.330 5.350 212,080 -0.04(-0.74%)
Apr 19, 2021 5.410 5.450 5.390 5.390 121,791 -0.02(-0.37%)
Apr 16, 2021 5.400 5.430 5.371 5.410 64,900 +0.04(+0.74%)
Apr 15, 2021 5.370 5.440 5.360 5.370 132,701 +0.01(+0.19%)
Apr 14, 2021 5.360 5.380 5.330 5.360 109,259 +0.02(+0.37%)
Apr 13, 2021 5.300 5.342 5.280 5.340 110,651 +0.03(+0.56%)
Apr 12, 2021 5.290 5.310 5.180 5.310 105,482 +0.03(+0.57%)
Apr 09, 2021 5.220 5.286 5.220 5.280 109,700 +0.05(+0.96%)
Apr 08, 2021 5.210 5.265 5.200 5.230 70,557 +0.04(+0.77%)
Apr 07, 2021 5.200 5.225 5.130 5.190 105,503 +0.00(+0.00%)
Apr 06, 2021 5.110 5.210 5.110 5.190 202,657 +0.10(+1.96%)
Apr 05, 2021 5.090 5.150 5.050 5.090 80,618 -0.01(-0.20%)
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.