Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gamco Natural Resources, Gold & Income Trust (NY: GNT )

5.755 +0.035 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	5.770	5.790	5.720	5.755	36,370	+0.04(+0.61%)
Aug 22, 2024	5.770	5.770	5.710	5.720	9,068	-0.02(-0.26%)
Aug 21, 2024	5.740	5.770	5.720	5.735	7,778	+0.03(+0.44%)
Aug 20, 2024	5.750	5.770	5.710	5.710	20,135	-0.02(-0.35%)
Aug 19, 2024	5.740	5.750	5.720	5.730	54,029	+0.04(+0.70%)
Aug 16, 2024	5.690	5.720	5.688	5.690	14,103	-0.06(-1.04%)
Aug 15, 2024	5.670	5.790	5.652	5.750	39,047	+0.12(+2.13%)
Aug 14, 2024	5.620	5.660	5.620	5.630	21,407	-0.01(-0.18%)
Aug 13, 2024	5.670	5.670	5.580	5.640	24,472	+0.04(+0.71%)
Aug 12, 2024	5.590	5.620	5.580	5.600	16,355	+0.00(+0.00%)
Aug 09, 2024	5.510	5.620	5.510	5.600	23,752	+0.09(+1.67%)
Aug 08, 2024	5.440	5.508	5.440	5.508	14,516	+0.05(+0.88%)
Aug 07, 2024	5.480	5.530	5.440	5.460	16,321	+0.03(+0.55%)
Aug 06, 2024	5.420	5.445	5.400	5.430	22,276	+0.09(+1.69%)
Aug 05, 2024	5.360	5.410	5.320	5.340	44,071	-0.17(-3.10%)
Aug 02, 2024	5.620	5.620	5.511	5.511	29,926	-0.14(-2.46%)
Aug 01, 2024	5.600	5.650	5.570	5.650	96,664	+0.05(+0.89%)
Jul 31, 2024	5.620	5.650	5.600	5.600	40,668	+0.03(+0.54%)
Jul 30, 2024	5.560	5.580	5.560	5.570	7,166	+0.03(+0.54%)
Jul 29, 2024	5.570	5.570	5.520	5.540	26,566	-0.05(-0.89%)
Jul 26, 2024	5.550	5.650	5.550	5.590	20,970	+0.05(+0.90%)
Jul 25, 2024	5.550	5.570	5.470	5.540	37,894	-0.03(-0.54%)
Jul 24, 2024	5.600	5.650	5.560	5.570	29,392	+0.03(+0.54%)
Jul 23, 2024	5.540	5.585	5.530	5.540	33,674	-0.03(-0.54%)
Jul 22, 2024	5.540	5.580	5.540	5.570	24,042	-0.01(-0.16%)
Jul 19, 2024	5.590	5.645	5.560	5.579	32,814	-0.04(-0.73%)
Jul 18, 2024	5.660	5.660	5.610	5.620	18,744	-0.05(-0.88%)
Jul 17, 2024	5.500	5.720	5.500	5.670	32,759	+0.01(+0.18%)
Jul 16, 2024	5.640	5.680	5.611	5.660	24,008	+0.01(+0.18%)
Jul 15, 2024	5.630	5.650	5.625	5.650	24,393	+0.00(+0.00%)
Jul 12, 2024	5.660	5.660	5.610	5.650	14,153	+0.03(+0.53%)
Jul 11, 2024	5.610	5.660	5.561	5.620	21,527	+0.03(+0.53%)
Jul 10, 2024	5.561	5.610	5.556	5.590	23,565	+0.00(+0.00%)
Jul 09, 2024	5.561	5.610	5.561	5.590	28,426	+0.00(+0.00%)
Jul 08, 2024	5.570	5.610	5.554	5.590	17,386	+0.01(+0.18%)
Jul 05, 2024	5.620	5.620	5.551	5.580	23,987	-0.01(-0.27%)
Jul 03, 2024	5.521	5.595	5.521	5.595	15,912	+0.08(+1.53%)
Jul 02, 2024	5.481	5.532	5.481	5.511	46,816	+0.01(+0.18%)
Jul 01, 2024	5.501	5.511	5.451	5.501	50,996	+0.04(+0.73%)
Jun 28, 2024	5.451	5.476	5.441	5.461	15,532	+0.01(+0.18%)
Jun 27, 2024	5.402	5.461	5.402	5.451	23,275	+0.06(+1.11%)
Jun 26, 2024	5.362	5.391	5.355	5.391	17,792	-0.00(-0.09%)
Jun 25, 2024	5.401	5.414	5.382	5.396	13,379	-0.03(-0.64%)
Jun 24, 2024	5.391	5.431	5.372	5.431	52,595	+0.08(+1.49%)
Jun 21, 2024	5.391	5.411	5.347	5.352	12,490	-0.02(-0.37%)
Jun 20, 2024	5.342	5.372	5.342	5.372	55,446	+0.09(+1.70%)
Jun 18, 2024	5.272	5.290	5.252	5.282	47,712	+0.01(+0.19%)
Jun 17, 2024	5.292	5.322	5.262	5.272	28,826	-0.01(-0.19%)
Jun 14, 2024	5.372	5.411	5.282	5.282	53,569	-0.12(-2.21%)
Jun 13, 2024	5.421	5.421	5.391	5.401	4,619	-0.02(-0.37%)
Jun 12, 2024	5.530	5.530	5.421	5.421	57,049	-0.01(-0.18%)
Jun 11, 2024	5.411	5.431	5.401	5.431	26,867	-0.01(-0.18%)
Jun 10, 2024	5.461	5.461	5.392	5.441	35,847	-0.02(-0.36%)
Jun 07, 2024	5.421	5.489	5.401	5.461	77,806	+0.00(+0.00%)
Jun 06, 2024	5.421	5.491	5.405	5.461	62,110	+0.05(+0.91%)
Jun 05, 2024	5.382	5.431	5.372	5.411	150,679	+0.04(+0.74%)
Jun 04, 2024	5.431	5.431	5.362	5.372	30,162	-0.06(-1.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Gamco Natural Resources, Gold & Income Trust (NY: GNT )

Historical Prices