GAMCO NATURAL RESOURCES, GOLD & INCOME TRUST (NY: GNT)
8.590 USD  +0.070 (+0.82%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.470 8.620 8.470 8.590 51,961 +0.07(+0.82%)
Feb 26, 2015 8.600 8.610 8.480 8.520 59,480 -0.04(-0.47%)
Feb 25, 2015 8.460 8.590 8.460 8.560 75,562 +0.10(+1.18%)
Feb 24, 2015 8.440 8.440 8.360 8.460 60,309 +0.06(+0.71%)
Feb 23, 2015 8.470 8.510 8.370 8.400 113,007 -0.07(-0.83%)
Feb 20, 2015 8.440 8.620 8.400 8.470 68,100 +0.07(+0.83%)
Feb 19, 2015 8.340 8.480 8.340 8.400 59,401 -0.05(-0.59%)
Feb 18, 2015 8.330 8.450 8.320 8.450 64,408 +0.00(+0.00%)
Feb 17, 2015 8.480 8.510 8.440 8.450 96,500 -0.09(-1.05%)
Feb 13, 2015 8.540 8.540 8.540 0 +0.13(+1.55%)
Feb 12, 2015 8.350 8.470 8.350 8.410 63,337 +0.10(+1.20%)
Feb 11, 2015 8.450 8.460 8.300 8.310 116,646 -0.22(-2.58%)
Feb 10, 2015 8.610 8.630 8.470 8.530 76,290 -0.22(-2.51%)
Feb 09, 2015 8.640 8.750 8.640 8.750 83,257 +0.11(+1.27%)
Feb 06, 2015 8.670 8.740 8.560 8.640 140,030 -0.08(-0.92%)
Feb 05, 2015 8.650 8.790 8.650 8.720 85,384 +0.05(+0.58%)
Feb 04, 2015 8.780 8.810 8.610 8.670 133,675 -0.10(-1.14%)
Feb 03, 2015 8.740 8.830 8.670 8.770 131,879 +0.06(+0.69%)
Feb 02, 2015 8.490 8.710 8.490 8.710 66,187 +0.22(+2.59%)
Jan 30, 2015 8.370 8.530 8.360 8.490 84,253 +0.12(+1.43%)
Jan 29, 2015 8.450 8.470 8.290 8.370 76,387 -0.13(-1.53%)
Jan 28, 2015 8.720 8.750 8.500 8.500 55,272 -0.24(-2.75%)
Jan 27, 2015 8.650 8.750 8.610 8.740 72,376 +0.17(+1.98%)
Jan 26, 2015 8.540 8.580 8.480 8.570 130,706 +0.00(+0.00%)
Jan 23, 2015 8.740 8.740 8.500 8.570 125,127 -0.18(-2.06%)
Jan 22, 2015 8.780 8.850 8.620 8.750 138,185 -0.03(-0.34%)
Jan 21, 2015 8.710 8.780 8.580 8.780 132,788 +0.14(+1.62%)
Jan 20, 2015 8.530 8.654 8.510 8.640 128,952 +0.13(+1.53%)
Jan 16, 2015 8.260 8.510 8.250 8.510 156,684 +0.31(+3.78%)
Jan 15, 2015 8.250 8.200 135,067 +0.24(+3.02%)
Jan 14, 2015 8.040 8.090 7.840 7.960 144,100 -0.15(-1.85%)
Jan 13, 2015 8.110 102,595 -0.27(-3.22%)
Jan 12, 2015 8.400 8.410 8.310 8.380 80,527 +0.01(+0.12%)
Jan 09, 2015 8.350 8.370 8.270 8.370 54,024 +0.06(+0.72%)
Jan 08, 2015 8.300 8.400 8.250 8.310 110,299 +0.10(+1.16%)
Jan 07, 2015 8.170 8.250 8.140 8.215 85,982 +0.08(+1.05%)
Jan 06, 2015 7.970 8.135 7.970 8.130 128,403 +0.22(+2.78%)
Jan 05, 2015 8.060 8.060 7.900 7.910 86,254 -0.12(-1.49%)
Jan 02, 2015 8.020 8.050 7.930 8.030 52,290 -0.04(-0.50%)
Dec 31, 2014 8.070 8.070 8.070 0 +0.12(+1.51%)
Dec 30, 2014 7.940 8.020 7.910 7.950 297,336 -0.03(-0.38%)
Dec 29, 2014 8.000 8.110 7.920 7.980 304,134 -0.06(-0.75%)
Dec 26, 2014 8.000 8.040 7.960 8.040 168,198 +0.09(+1.13%)
Dec 24, 2014 7.950 7.950 7.950 0 -0.06(-0.75%)
Dec 23, 2014 7.860 8.030 7.860 8.010 348,621 +0.13(+1.65%)
Dec 22, 2014 8.090 8.090 7.810 7.880 403,560 -0.23(-2.84%)
Dec 19, 2014 7.860 8.130 7.860 8.110 243,493 +0.27(+3.44%)
Dec 18, 2014 7.690 7.840 7.620 7.840 278,322 +0.32(+4.26%)
Dec 17, 2014 7.230 7.550 7.146 7.520 226,412 +0.24(+3.30%)
Dec 16, 2014 7.420 7.280 252,603 +0.00(+0.03%)
Dec 15, 2014 7.510 7.550 7.260 7.278 305,596 -0.22(-2.96%)
Dec 12, 2014 7.690 7.737 7.500 7.500 142,032 -0.26(-3.35%)
Dec 11, 2014 7.800 7.920 7.750 7.760 92,969 -0.11(-1.40%)
Dec 10, 2014 7.940 8.010 7.820 7.870 198,958 -0.22(-2.72%)
Dec 09, 2014 7.880 8.090 7.868 8.090 183,083 +0.15(+1.89%)
Dec 08, 2014 8.060 8.070 7.850 7.940 242,508 -0.17(-2.10%)
Dec 05, 2014 8.290 8.290 8.050 8.110 142,861 -0.23(-2.76%)
Dec 04, 2014 8.310 8.480 8.250 8.340 333,864 -0.01(-0.14%)
Dec 03, 2014 8.340 8.410 8.329 8.352 148,876 +0.01(+0.14%)
Dec 02, 2014 8.270 8.370 8.200 8.340 290,663 +0.04(+0.48%)
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