GAMCO NATURAL RESOURCES, GOLD & INCOME TRUST (NY: GNT)
6.131 USD  -0.099 (-1.60%)
Streaming Delayed Price  /  Updated: 11:19 AM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 6.010 6.240 6.010 6.230 70,663 +0.11(+1.80%)
Aug 27, 2015 5.900 6.140 5.900 6.120 80,203 +0.19(+3.20%)
Aug 26, 2015 5.940 6.060 5.890 5.930 118,689 -0.06(-1.00%)
Aug 25, 2015 6.220 6.263 5.970 5.990 160,429 -0.12(-1.96%)
Aug 24, 2015 6.310 6.420 6.110 6.110 108,422 -0.34(-5.27%)
Aug 21, 2015 6.630 6.665 6.420 6.450 119,486 -0.13(-1.98%)
Aug 20, 2015 6.470 6.610 6.470 6.580 116,601 +0.13(+2.02%)
Aug 19, 2015 6.430 6.460 6.400 6.450 73,457 +0.06(+0.94%)
Aug 18, 2015 6.370 6.430 6.360 6.390 51,959 -0.01(-0.16%)
Aug 17, 2015 6.380 6.440 6.380 6.400 69,461 +0.05(+0.79%)
Aug 14, 2015 6.390 6.470 6.350 6.350 70,720 -0.05(-0.78%)
Aug 13, 2015 6.560 6.570 6.400 6.400 74,656 -0.28(-4.19%)
Aug 12, 2015 6.440 6.680 6.420 6.680 115,810 +0.29(+4.54%)
Aug 11, 2015 6.390 6.400 6.280 6.390 76,652 -0.01(-0.16%)
Aug 10, 2015 6.130 6.400 6.120 6.400 85,689 +0.30(+4.92%)
Aug 07, 2015 6.220 6.300 6.100 6.100 102,482 -0.13(-2.09%)
Aug 06, 2015 6.150 6.260 6.150 6.230 119,556 -0.01(-0.16%)
Aug 05, 2015 6.220 6.310 6.220 6.240 80,525 +0.02(+0.32%)
Aug 04, 2015 6.160 6.240 6.160 6.220 242,467 +0.05(+0.81%)
Aug 03, 2015 6.220 6.259 6.160 6.170 64,086 -0.03(-0.48%)
Jul 31, 2015 6.220 6.270 6.200 6.200 67,442 +0.02(+0.32%)
Jul 30, 2015 6.250 6.270 6.170 6.180 102,383 -0.07(-1.12%)
Jul 29, 2015 6.180 6.300 6.130 6.250 127,901 +0.06(+0.97%)
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%)
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