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

5.160 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 5.170 5.200 5.100 5.160 87,426 +0.04(+0.78%)
Sep 22, 2021 5.050 5.160 5.050 5.120 137,718 +0.09(+1.79%)
Sep 21, 2021 5.090 5.110 5.010 5.030 51,134 -0.01(-0.20%)
Sep 20, 2021 5.070 5.129 5.030 5.040 77,495 -0.11(-2.14%)
Sep 17, 2021 5.220 5.230 5.140 5.150 99,779 -0.09(-1.72%)
Sep 16, 2021 5.330 5.330 5.240 5.240 107,629 -0.11(-2.06%)
Sep 15, 2021 5.320 5.370 5.311 5.350 31,916 +0.02(+0.38%)
Sep 14, 2021 5.430 5.449 5.330 5.330 76,978 -0.09(-1.66%)
Sep 13, 2021 5.340 5.440 5.340 5.420 42,831 +0.07(+1.31%)
Sep 10, 2021 5.330 5.350 5.330 5.350 19,999 +0.04(+0.75%)
Sep 09, 2021 5.360 5.360 5.310 5.310 44,706 -0.05(-0.93%)
Sep 08, 2021 5.320 5.380 5.320 5.360 60,902 +0.02(+0.37%)
Sep 07, 2021 5.400 5.400 5.310 5.340 62,075 -0.06(-1.11%)
Sep 03, 2021 5.360 5.430 5.360 5.400 72,173 +0.05(+0.93%)
Sep 02, 2021 5.350 5.375 5.340 5.350 34,228 -0.01(-0.19%)
Sep 01, 2021 5.370 5.370 5.330 5.360 63,147 +0.01(+0.19%)
Aug 31, 2021 5.400 5.400 5.310 5.350 81,377 +0.00(+0.00%)
Aug 30, 2021 5.360 5.370 5.310 5.350 132,903 +0.00(+0.00%)
Aug 27, 2021 5.280 5.350 5.210 5.350 120,521 +0.06(+1.13%)
Aug 26, 2021 5.270 5.300 5.260 5.290 38,635 +0.00(+0.00%)
Aug 25, 2021 5.290 5.315 5.260 5.290 59,216 -0.02(-0.38%)
Aug 24, 2021 5.300 5.310 5.270 5.310 74,651 +0.08(+1.53%)
Aug 23, 2021 5.200 5.260 5.200 5.230 37,736 +0.05(+0.97%)
Aug 20, 2021 5.150 5.190 5.150 5.180 29,973 +0.01(+0.19%)
Aug 19, 2021 5.220 5.280 5.170 5.170 37,962 -0.11(-2.08%)
Aug 18, 2021 5.300 5.300 5.260 5.280 66,858 -0.02(-0.38%)
Aug 17, 2021 5.290 5.330 5.260 5.300 53,139 +0.01(+0.19%)
Aug 16, 2021 5.300 5.340 5.280 5.290 72,248 -0.06(-1.12%)
Aug 13, 2021 5.330 5.370 5.330 5.350 42,638 +0.02(+0.38%)
Aug 12, 2021 5.290 5.360 5.270 5.330 78,994 +0.03(+0.57%)
Aug 11, 2021 5.290 5.330 5.290 5.300 57,608 +0.03(+0.57%)
Aug 10, 2021 5.240 5.300 5.240 5.270 96,427 +0.00(+0.00%)
Aug 09, 2021 5.350 5.350 5.260 5.270 66,712 -0.03(-0.57%)
Aug 06, 2021 5.350 5.357 5.300 5.300 85,534 -0.09(-1.67%)
Aug 05, 2021 5.390 5.410 5.360 5.390 43,701 +0.00(+0.00%)
Aug 04, 2021 5.450 5.450 5.340 5.390 44,051 -0.04(-0.74%)
Aug 03, 2021 5.420 5.430 5.360 5.430 59,571 +0.07(+1.31%)
Aug 02, 2021 5.430 5.430 5.360 5.360 63,559 -0.08(-1.47%)
Jul 30, 2021 5.440 5.470 5.380 5.440 63,020 +0.02(+0.37%)
Jul 29, 2021 5.400 5.460 5.375 5.420 55,726 +0.07(+1.31%)
Jul 28, 2021 5.280 5.350 5.250 5.350 55,570 +0.07(+1.33%)
Jul 27, 2021 5.290 5.320 5.260 5.280 30,431 +0.00(+0.00%)
Jul 26, 2021 5.270 5.330 5.270 5.280 69,437 -0.01(-0.19%)
Jul 23, 2021 5.310 5.310 5.260 5.290 64,270 +0.02(+0.38%)
Jul 22, 2021 5.280 5.310 5.240 5.270 47,846 +0.00(+0.00%)
Jul 21, 2021 5.230 5.300 5.230 5.270 44,334 +0.03(+0.57%)
Jul 20, 2021 5.230 5.280 5.171 5.240 71,344 +0.01(+0.19%)
Jul 19, 2021 5.370 5.370 5.190 5.230 126,582 -0.17(-3.15%)
Jul 16, 2021 5.510 5.510 5.390 5.400 53,054 -0.07(-1.28%)
Jul 15, 2021 5.490 5.500 5.410 5.470 53,315 -0.03(-0.55%)
Jul 14, 2021 5.450 5.510 5.439 5.500 87,193 +0.08(+1.48%)
Jul 13, 2021 5.410 5.460 5.400 5.420 68,854 -0.02(-0.37%)
Jul 12, 2021 5.560 5.630 5.440 5.440 112,498 -0.14(-2.51%)
Jul 09, 2021 5.520 5.600 5.520 5.580 59,308 +0.08(+1.45%)
Jul 08, 2021 5.490 5.538 5.480 5.500 36,354 -0.03(-0.54%)
Jul 07, 2021 5.580 5.580 5.510 5.530 22,686 -0.03(-0.54%)
Jul 06, 2021 5.550 5.600 5.540 5.560 38,326 -0.02(-0.36%)
Jul 02, 2021 5.560 5.580 5.540 5.580 34,959 +0.06(+1.09%)
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.