GAMCO NATURAL RESOURCES, GOLD & INCOME TRUST (NY: GNT)
8.280 USD  -0.410 (-4.72%)
Official Closing Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.580 8.580 8.230 8.280 178,282 -0.41(-4.72%)
Nov 26, 2014 8.690 8.690 8.690 0 -0.09(-1.03%)
Nov 25, 2014 8.740 8.780 8.710 8.780 129,111 +0.05(+0.57%)
Nov 24, 2014 8.680 8.750 8.640 8.730 175,666 +0.01(+0.11%)
Nov 21, 2014 8.680 8.770 8.630 8.720 227,667 +0.14(+1.63%)
Nov 20, 2014 8.550 8.630 8.525 8.580 169,213 +0.04(+0.47%)
Nov 19, 2014 8.710 8.710 8.530 8.540 203,897 -0.15(-1.73%)
Nov 18, 2014 8.580 8.710 8.560 8.690 198,464 +0.11(+1.28%)
Nov 17, 2014 8.350 8.580 8.350 8.580 170,837 +0.15(+1.78%)
Nov 14, 2014 8.270 8.490 8.234 8.430 198,738 +0.13(+1.57%)
Nov 13, 2014 8.530 8.562 8.290 8.300 220,114 -0.21(-2.47%)
Nov 12, 2014 8.580 8.640 8.470 8.510 156,714 -0.05(-0.58%)
Nov 11, 2014 8.420 8.600 8.420 8.560 212,613 +0.10(+1.18%)
Nov 10, 2014 8.600 8.690 8.460 8.460 142,086 -0.27(-3.09%)
Nov 07, 2014 8.500 8.750 8.500 8.730 236,783 +0.28(+3.31%)
Nov 06, 2014 8.380 8.520 8.363 8.450 225,939 +0.04(+0.48%)
Nov 05, 2014 8.420 8.520 8.380 8.410 125,213 -0.11(-1.29%)
Nov 04, 2014 8.740 8.810 8.480 8.520 209,549 -0.25(-2.85%)
Nov 03, 2014 8.750 8.800 8.720 8.770 126,070 -0.05(-0.57%)
Oct 31, 2014 8.810 8.840 8.660 8.820 249,195 -0.15(-1.71%)
Oct 30, 2014 9.130 9.130 8.930 8.973 193,635 -0.20(-2.15%)
Oct 29, 2014 9.250 9.300 9.140 9.170 91,999 -0.12(-1.29%)
Oct 28, 2014 9.190 9.310 9.170 9.290 85,693 +0.11(+1.19%)
Oct 27, 2014 9.340 9.360 9.120 9.181 138,260 -0.18(-1.91%)
Oct 24, 2014 9.260 9.388 9.260 9.360 55,533 +0.06(+0.65%)
Oct 23, 2014 9.320 9.353 9.270 9.300 124,351 -0.04(-0.43%)
Oct 22, 2014 9.490 9.340 9.340 134,566 -0.14(-1.48%)
Oct 21, 2014 9.240 9.510 9.240 9.480 78,989 +0.27(+2.93%)
Oct 20, 2014 9.280 9.340 9.210 9.210 115,651 -0.07(-0.75%)
Oct 17, 2014 9.290 9.540 9.280 9.280 56,702 +0.04(+0.43%)
Oct 16, 2014 9.050 9.290 9.010 9.240 75,766 +0.13(+1.43%)
Oct 15, 2014 9.190 9.190 8.850 9.110 196,688 -0.17(-1.83%)
Oct 14, 2014 9.280 9.490 9.170 9.280 99,075 +0.00(+0.00%)
Oct 13, 2014 9.400 9.440 9.240 9.280 108,734 -0.11(-1.17%)
Oct 10, 2014 9.590 9.590 9.320 9.390 135,132 -0.19(-1.98%)
Oct 09, 2014 9.750 9.760 9.490 9.580 82,490 -0.14(-1.44%)
Oct 08, 2014 9.530 9.750 9.200 9.720 233,883 +0.18(+1.89%)
Oct 07, 2014 9.630 9.670 9.520 9.540 76,670 -0.12(-1.24%)
Oct 06, 2014 9.690 9.720 9.599 9.660 104,925 -0.02(-0.21%)
Oct 03, 2014 9.760 9.760 9.570 9.680 199,526 -0.08(-0.82%)
Oct 02, 2014 9.780 9.810 9.700 9.760 131,743 -0.07(-0.71%)
Oct 01, 2014 9.750 9.850 9.740 9.830 99,165 +0.08(+0.82%)
Sep 30, 2014 9.980 9.980 9.750 9.750 100,359 -0.23(-2.30%)
Sep 29, 2014 9.960 10.03 9.940 9.980 94,261 -0.02(-0.19%)
Sep 26, 2014 9.920 10.01 9.910 9.999 75,216 +0.13(+1.31%)
Sep 25, 2014 10.04 10.05 9.870 9.870 123,076 -0.18(-1.79%)
Sep 24, 2014 10.12 10.12 10.02 10.05 102,734 -0.06(-0.59%)
Sep 23, 2014 9.940 10.17 9.700 10.11 136,081 +0.16(+1.61%)
Sep 22, 2014 10.27 10.27 9.950 9.950 201,278 -0.36(-3.49%)
Sep 19, 2014 10.52 10.53 10.25 10.31 156,145 -0.20(-1.90%)
Sep 18, 2014 10.59 10.60 10.49 10.51 59,767 -0.07(-0.66%)
Sep 17, 2014 10.66 10.70 10.57 10.58 75,752 -0.09(-0.84%)
Sep 16, 2014 10.59 10.70 10.56 10.67 59,059 +0.09(+0.85%)
Sep 15, 2014 10.63 10.63 10.56 10.58 108,069 -0.05(-0.47%)
Sep 12, 2014 10.80 10.81 10.58 10.63 74,233 -0.26(-2.39%)
Sep 11, 2014 10.93 10.93 10.78 10.89 129,585 +0.00(+0.00%)
Sep 10, 2014 11.03 11.03 10.89 10.89 135,121 -0.14(-1.27%)
Sep 09, 2014 10.99 11.06 10.92 11.03 142,826 -0.01(-0.08%)
Sep 08, 2014 11.25 11.27 10.96 11.04 136,985 -0.25(-2.22%)
Sep 05, 2014 11.32 11.34 11.24 11.29 58,281 -0.04(-0.31%)
Sep 04, 2014 11.43 11.47 11.30 11.33 108,399 -0.07(-0.65%)
Sep 03, 2014 11.42 11.44 11.40 11.40 31,956 +0.02(+0.18%)
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