GAMCO NATURAL RESOURCES, GOLD & INCOME TRUST (NY: GNT)
8.570 USD  -0.180 (-2.06%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 8.310 8.350 8.156 8.300 181,561 +0.02(+0.24%)
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%)
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