GAMCO NATURAL RESOURCES, GOLD & INCOME TRUST (NY: GNT)
6.190 USD  +0.110 (+1.81%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2015 6.090 6.240 6.080 6.190 99,904 +0.11(+1.81%)
Jul 27, 2015 6.180 6.280 6.080 6.080 134,215 -0.11(-1.75%)
Jul 24, 2015 6.220 6.220 6.060 6.188 142,713 -0.00(-0.03%)
Jul 23, 2015 6.300 6.380 6.160 6.190 170,324 -0.13(-2.06%)
Jul 22, 2015 6.350 6.400 6.300 6.320 94,368 -0.09(-1.40%)
Jul 21, 2015 6.410 6.550 6.400 6.410 115,743 -0.02(-0.31%)
Jul 20, 2015 6.670 6.680 6.430 6.430 249,405 -0.38(-5.58%)
Jul 17, 2015 7.020 7.039 6.780 6.810 191,190 -0.23(-3.27%)
Jul 16, 2015 7.100 7.130 7.040 7.040 103,646 -0.08(-1.12%)
Jul 15, 2015 7.220 7.220 7.100 7.120 110,323 -0.17(-2.33%)
Jul 14, 2015 7.360 7.360 7.280 7.290 148,833 -0.01(-0.14%)
Jul 13, 2015 7.280 7.356 7.280 7.300 61,404 -0.03(-0.41%)
Jul 10, 2015 7.300 7.340 7.290 7.330 42,711 +0.04(+0.55%)
Jul 09, 2015 7.340 7.370 7.270 7.290 51,334 +0.00(+0.00%)
Jul 08, 2015 7.380 7.430 7.270 7.290 50,932 -0.17(-2.28%)
Jul 07, 2015 7.490 7.510 7.360 7.460 97,940 -0.07(-0.93%)
Jul 06, 2015 7.530 7.550 7.410 7.530 60,118 -0.02(-0.26%)
Jul 02, 2015 7.550 7.550 7.550 0 -0.01(-0.13%)
Jul 01, 2015 7.660 7.660 7.500 7.560 82,455 -0.09(-1.18%)
Jun 30, 2015 7.590 7.650 7.510 7.650 121,335 +0.11(+1.46%)
Jun 29, 2015 7.590 7.640 7.520 7.540 111,622 -0.11(-1.44%)
Jun 26, 2015 7.780 7.788 7.590 7.650 165,242 -0.15(-1.92%)
Jun 25, 2015 7.850 7.930 7.780 7.800 76,897 -0.09(-1.14%)
Jun 24, 2015 7.930 7.930 7.820 7.890 67,061 +0.00(+0.00%)
Jun 23, 2015 7.940 7.941 7.870 7.890 66,133 -0.01(-0.13%)
Jun 22, 2015 7.950 7.951 7.900 7.900 51,138 -0.05(-0.63%)
Jun 19, 2015 7.990 8.000 7.930 7.950 38,623 -0.08(-1.00%)
Jun 18, 2015 8.100 8.100 7.960 8.030 75,158 +0.05(+0.63%)
Jun 17, 2015 7.990 8.020 7.900 7.980 105,766 +0.01(+0.13%)
Jun 16, 2015 7.880 7.970 7.760 7.970 113,311 +0.03(+0.38%)
Jun 15, 2015 7.930 7.940 7.850 7.940 55,631 +0.01(+0.13%)
Jun 12, 2015 7.920 7.960 7.920 7.930 39,671 -0.14(-1.73%)
Jun 11, 2015 8.120 8.120 8.050 8.070 43,241 -0.02(-0.25%)
Jun 10, 2015 8.060 8.120 8.060 8.090 50,053 +0.07(+0.87%)
Jun 09, 2015 8.000 8.110 8.000 8.020 74,262 +0.01(+0.12%)
Jun 08, 2015 8.040 8.040 7.980 8.010 43,727 -0.04(-0.50%)
Jun 05, 2015 7.950 8.060 7.950 8.050 41,662 -0.02(-0.25%)
Jun 04, 2015 8.170 8.170 8.070 8.070 47,283 -0.11(-1.34%)
Jun 03, 2015 8.160 8.220 8.150 8.180 74,108 +0.00(+0.00%)
Jun 02, 2015 8.040 8.200 8.040 8.180 35,575 +0.10(+1.24%)
Jun 01, 2015 8.160 8.160 8.070 8.080 79,909 -0.07(-0.86%)
May 29, 2015 8.140 8.150 8.100 8.150 56,021 +0.01(+0.12%)
May 28, 2015 8.150 8.150 8.050 8.140 76,260 -0.01(-0.12%)
May 27, 2015 8.130 8.140 8.090 8.150 119,016 -0.03(-0.37%)
May 26, 2015 8.230 8.230 8.130 8.180 146,541 -0.11(-1.33%)
May 22, 2015 8.290 8.290 8.290 0 +0.08(+0.94%)
May 21, 2015 8.270 8.280 8.213 8.213 157,157 -0.03(-0.33%)
May 20, 2015 8.180 8.250 8.140 8.240 46,244 +0.08(+0.98%)
May 19, 2015 8.310 8.310 8.150 8.160 121,298 -0.17(-2.04%)
May 18, 2015 8.450 8.450 8.310 8.330 146,996 -0.08(-0.95%)
May 15, 2015 8.410 8.450 8.370 8.410 58,249 -0.03(-0.36%)
May 14, 2015 8.440 8.500 8.430 8.440 31,841 +0.01(+0.12%)
May 13, 2015 8.350 8.470 8.350 8.430 70,119 +0.08(+0.96%)
May 12, 2015 8.280 8.390 8.280 8.350 40,492 -0.06(-0.71%)
May 11, 2015 8.410 8.430 8.380 8.410 58,360 +0.00(+0.00%)
May 08, 2015 8.300 8.430 8.300 8.410 33,359 +0.14(+1.69%)
May 07, 2015 8.360 8.360 8.250 8.270 41,604 -0.08(-0.96%)
May 06, 2015 8.410 8.450 8.330 8.350 50,177 -0.09(-1.07%)
May 05, 2015 8.440 8.500 8.420 8.440 45,356 +0.00(+0.00%)
May 04, 2015 8.440 8.490 8.400 8.440 62,264 +0.03(+0.36%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here