GAMCO Natural Resources Gold and Income Trust (GNT-A)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 21.59 | 0.12 | 0.56 | 21.64 | 21.64 | 21.59 | 1100 |
| 1721860800 | 21.47 | -0.12 | -0.56 | 21.62 | 21.62 | 21.47 | 980 |
| 1721774400 | 21.59 | -0.11 | -0.51 | 21.7 | 21.7 | 21.55 | 2975 |
| 1721688000 | 21.7003 | 0 | 0.00 | 21.8 | 21.8 | 21.7003 | 70 |
| 1721428800 | 21.7003 | -0.11 | -0.50 | 21.81 | 21.81 | 21.7003 | 295 |
| 1721342400 | 21.81 | -0.04 | -0.18 | 21.72 | 21.81 | 21.65 | 1228 |
| 1721256000 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1721169600 | 21.85 | -0.12 | -0.57 | 22 | 22 | 21.85 | 627 |
| 1721083200 | 21.9743 | 0 | 0.00 | 22.05 | 22.05 | 21.9743 | 70 |
| 1720824000 | 21.9743 | -0.03 | -0.12 | 21.9693 | 21.99 | 21.9693 | 389 |
| 1720737600 | 22 | 0.27 | 1.24 | 21.79 | 22.05 | 21.79 | 2447 |
| 1720651200 | 21.73 | 0 | 0.00 | 21.73 | 21.73 | 21.73 | 99 |
| 1720564800 | 21.73 | -0.01 | -0.02 | 21.73 | 21.73 | 21.73 | 340 |
| 1720478400 | 21.735 | -0.23 | -1.02 | 21.735 | 21.82 | 21.735 | 251 |
| 1720219200 | 21.96 | 0.31 | 1.43 | 21.65 | 21.96 | 21.65 | 1432 |
| 1720040640 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 2 |
| 1719960000 | 21.65 | -0.05 | -0.23 | 21.69 | 21.7 | 21.65 | 708 |
| 1719873600 | 21.7 | 0 | 0.00 | 21.69 | 21.7 | 21.69 | 6 |
| 1719614400 | 21.7 | -0.12 | -0.55 | 21.69 | 21.7 | 21.61 | 2341 |
| 1719528000 | 21.82 | -0.1 | -0.45 | 21.93 | 21.93 | 21.82 | 3086 |
| 1719441600 | 21.9177 | 0.04 | 0.20 | 21.89 | 21.9177 | 21.89 | 405 |
| 1719355200 | 21.8735 | 0 | 0.00 | 21.81 | 21.8735 | 21.81 | 262 |
| 1719268800 | 21.8735 | 0.11 | 0.52 | 21.8735 | 21.8735 | 21.8735 | 204 |
| 1719009600 | 21.76 | 0 | 0.00 | 21.76 | 21.76 | 21.76 | 0 |
| 1718923200 | 21.76 | -0.06 | -0.27 | 21.715 | 21.802 | 21.715 | 453 |
| 1718750400 | 21.82 | -0.23 | -1.04 | 21.7 | 21.82 | 21.7 | 528 |
| 1718664000 | 22.0484 | 0 | 0.00 | 22 | 22.0484 | 22 | 25 |
| 1718404800 | 22.0484 | -0.05 | -0.23 | 22.05 | 22.05 | 22.03 | 765 |
| 1718318400 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 50 |
| 1718232000 | 22.1 | 0.2 | 0.91 | 22.02 | 22.1 | 21.87 | 1490 |
| 1718145600 | 21.9 | -0.19 | -0.86 | 21.87 | 22.07 | 21.87 | 6550 |
| 1718059200 | 22.09 | -0.08 | -0.36 | 22 | 22.09 | 21.95 | 668 |
| 1717800000 | 22.17 | -0.06 | -0.27 | 22.1538 | 22.198 | 22.1538 | 400 |
| 1717713600 | 22.23 | 0 | 0.00 | 22.01 | 22.23 | 22.01 | 100 |
| 1717627200 | 22.23 | 0.06 | 0.27 | 22 | 22.23 | 21.95 | 1387 |
| 1717540800 | 22.17 | 0.07 | 0.32 | 22.1 | 22.17 | 21.9602 | 1256 |
| 1717454400 | 22.1 | 0.39 | 1.80 | 21.88 | 22.1 | 21.88 | 831 |
| 1717195200 | 21.71 | 0.04 | 0.17 | 21.71 | 21.71 | 21.71 | 230 |
| 1717108800 | 21.6725 | 0.21 | 0.97 | 21.48 | 21.6725 | 21.48 | 541 |
| 1717022400 | 21.4635 | -0.1 | -0.45 | 21.45 | 21.4635 | 21.42 | 1115 |
| 1716936000 | 21.5606 | -0.03 | -0.14 | 21.58 | 21.65 | 21.5 | 2445 |
| 1716590400 | 21.59 | 0.18 | 0.84 | 21.57 | 21.66 | 21.5522 | 4713 |
| 1716504000 | 21.41 | -0.31 | -1.43 | 21.67 | 21.67 | 21.41 | 9247 |
| 1716417600 | 21.72 | -0.04 | -0.17 | 21.75 | 21.75 | 21.6825 | 1187 |
| 1716331200 | 21.7567 | 0 | 0.00 | 21.75 | 21.7567 | 21.75 | 25 |
| 1716244800 | 21.7567 | -0 | -0.02 | 21.8 | 21.8499 | 21.75 | 758 |
| 1715985600 | 21.7601 | -0.18 | -0.82 | 21.8 | 21.8 | 21.75 | 1819 |
| 1715899200 | 21.94 | 0.06 | 0.27 | 21.88 | 21.94 | 21.85 | 761 |
| 1715812800 | 21.88 | -0.12 | -0.55 | 22.015 | 22.015 | 21.88 | 772 |
| 1715726400 | 22.002 | 0.11 | 0.51 | 22.002 | 22.002 | 22.002 | 400 |
| 1715640000 | 21.8899 | 0 | 0.00 | 21.98 | 22 | 21.8899 | 116 |
| 1715380800 | 21.8899 | 0 | 0.00 | 21.8899 | 21.8899 | 21.8899 | 62 |
| 1715294400 | 21.8899 | 0.22 | 1.01 | 21.8899 | 21.8899 | 21.87 | 330 |
| 1715208000 | 21.6701 | -0.24 | -1.08 | 21.68 | 21.98 | 21.6 | 1376 |
| 1715121600 | 21.9074 | -0.06 | -0.28 | 22 | 22 | 21.82 | 2425 |
| 1715035200 | 21.97 | 0.2 | 0.92 | 21.97 | 21.97 | 21.9 | 568 |
| 1714776000 | 21.77 | -0 | -0.01 | 21.77 | 21.77 | 21.77 | 224 |
| 1714689600 | 21.7713 | 0 | 0.00 | 21.7713 | 21.7713 | 21.7713 | 153 |
| 1714603200 | 21.7713 | 0 | 0.00 | 21.7713 | 21.7713 | 21.7713 | 79 |
| 1714516800 | 21.7713 | -0.18 | -0.81 | 21.96 | 21.96 | 21.7713 | 455 |
| 1714430400 | 21.95 | -0.01 | -0.05 | 21.66 | 21.98 | 21.66 | 766 |
| 1714171200 | 21.96 | 0.15 | 0.69 | 21.85 | 21.96 | 21.85 | 1288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
