GAMCO NATURAL RESOURCES, GOLD & INCOME TRUST (NY: GNT)
8.150 USD  +0.010 (+0.12%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 8.340 8.460 8.330 8.410 82,368 +0.07(+0.84%)
Apr 30, 2015 8.390 8.400 8.300 8.340 77,256 -0.10(-1.18%)
Apr 29, 2015 8.360 8.490 8.360 8.440 57,854 +0.03(+0.36%)
Apr 28, 2015 8.250 8.440 8.250 8.410 74,732 +0.11(+1.33%)
Apr 27, 2015 8.260 8.360 8.230 8.300 69,453 +0.09(+1.10%)
Apr 24, 2015 8.320 8.320 8.190 8.210 88,960 -0.08(-0.97%)
Apr 23, 2015 8.280 8.330 8.230 8.290 93,639 +0.06(+0.73%)
Apr 22, 2015 8.230 8.260 8.190 8.230 124,605 +0.04(+0.49%)
Apr 21, 2015 8.290 8.290 8.190 8.190 96,091 -0.09(-1.09%)
Apr 20, 2015 8.240 8.340 8.240 8.280 65,955 +0.06(+0.73%)
Apr 17, 2015 8.280 8.300 8.150 8.220 72,080 -0.11(-1.32%)
Apr 16, 2015 8.310 8.380 8.300 8.330 67,961 +0.00(+0.00%)
Apr 15, 2015 8.150 8.330 8.150 8.330 84,548 +0.16(+1.96%)
Apr 14, 2015 8.070 8.220 8.070 8.170 56,409 -0.02(-0.24%)
Apr 13, 2015 8.040 8.220 8.040 8.190 37,621 -0.01(-0.12%)
Apr 10, 2015 8.150 8.210 8.140 8.200 51,206 +0.08(+0.99%)
Apr 09, 2015 8.140 8.197 8.120 8.120 30,198 -0.04(-0.49%)
Apr 08, 2015 8.200 8.242 8.130 8.160 54,868 -0.07(-0.85%)
Apr 07, 2015 8.290 8.290 8.230 8.230 51,209 -0.06(-0.72%)
Apr 06, 2015 8.200 8.300 8.160 8.290 78,900 +0.13(+1.59%)
Apr 02, 2015 8.160 8.160 8.160 0 +0.07(+0.87%)
Apr 01, 2015 7.980 8.130 7.970 8.090 33,613 +0.11(+1.38%)
Mar 31, 2015 7.970 8.050 7.940 7.980 49,836 -0.05(-0.62%)
Mar 30, 2015 7.990 8.050 7.950 8.030 63,858 +0.01(+0.12%)
Mar 27, 2015 8.060 8.100 8.010 8.020 54,515 -0.11(-1.35%)
Mar 26, 2015 8.160 8.230 8.130 8.130 80,319 -0.03(-0.37%)
Mar 25, 2015 8.130 8.240 8.130 8.160 118,866 +0.03(+0.37%)
Mar 24, 2015 8.100 8.130 8.050 8.130 56,740 +0.04(+0.49%)
Mar 23, 2015 7.970 8.090 7.930 8.090 54,930 +0.13(+1.63%)
Mar 20, 2015 7.810 7.980 7.810 7.960 77,661 +0.17(+2.18%)
Mar 19, 2015 7.810 7.820 7.710 7.790 59,494 -0.03(-0.36%)
Mar 18, 2015 7.620 7.890 7.560 7.818 125,600 +0.18(+2.40%)
Mar 17, 2015 7.600 7.710 7.600 7.635 52,593 -0.05(-0.72%)
Mar 16, 2015 7.760 7.760 7.630 7.690 247,015 +0.01(+0.13%)
Mar 13, 2015 7.740 7.760 7.650 7.680 81,101 -0.13(-1.66%)
Mar 12, 2015 7.840 7.960 7.790 7.810 64,481 +0.01(+0.13%)
Mar 11, 2015 7.800 7.810 7.690 7.800 50,658 +0.05(+0.65%)
Mar 10, 2015 7.880 8.040 7.730 7.750 134,041 -0.17(-2.15%)
Mar 09, 2015 8.100 8.140 7.920 7.920 192,646 -0.17(-2.10%)
Mar 06, 2015 8.400 8.400 8.060 8.090 168,565 -0.36(-4.26%)
Mar 05, 2015 8.470 8.490 8.430 8.450 35,626 -0.02(-0.24%)
Mar 04, 2015 8.480 8.390 8.470 69,646 -0.01(-0.12%)
Mar 03, 2015 8.530 8.450 8.480 56,349 -0.01(-0.12%)
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