GAMCO Natural Resources, Gold & Income Tust Historical Stock Prices

GNT 
$10.43
*  
0.03
 negative 
0.29%
Get GNT Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  10.42  10.43  10.35  10.43 51,423
04/16/2014 10.4 10.43 10.35 10.43 51,423
04/15/2014 10.36 10.41 10.3 10.4 84,183
04/14/2014 10.39 10.45 10.36 10.43 84,915
04/11/2014 10.34 10.42 10.33 10.35 50,318
04/10/2014 10.66 10.66 10.43 10.48 77,788
04/09/2014 10.53 10.68 10.53 10.65 62,008
04/08/2014 10.48 10.56 10.48 10.55 89,103
04/07/2014 10.5 10.52 10.39 10.43 75,689
04/04/2014 10.51 10.56 10.48 10.5 101,362
04/03/2014 10.48 10.48 10.39 10.46 44,554
04/02/2014 10.35 10.45 10.35 10.45 62,760
04/01/2014 10.3 10.37 10.3 10.31 202,906
03/31/2014 10.4 10.45 10.34 10.36 65,784
03/28/2014 10.35 10.4199 10.3 10.39 159,441
03/27/2014 10.3 10.43 10.2898 10.3 122,750
03/26/2014 10.66 10.66 10.27 10.3 214,699
03/25/2014 10.7 10.7 10.58 10.6 157,327
03/24/2014 10.85 10.86 10.57 10.61 106,948
03/21/2014 10.77 10.8 10.68 10.79 123,588
03/20/2014 10.71 10.73 10.6 10.7 112,480
03/19/2014 10.92 10.92 10.71 10.7202 136,799
03/18/2014 10.95 10.96 10.9 10.91 86,011
03/17/2014 11.07 11.14 10.92 10.96 108,900
03/14/2014 11.01 11.07 11.01 11.07 83,606
03/13/2014 11 11.04 10.94 11 121,575
03/12/2014 10.92 11.07 10.88 11.07 92,926
03/11/2014 10.94 11.02 10.8 10.91 80,943
03/10/2014 10.95 10.97 10.87 10.92 55,443
03/07/2014 11.09 11.13 10.9001 11 84,358
03/06/2014 11.05 11.12 11.04 11.1 71,238
03/05/2014 10.95 11.01 10.93 10.97 37,417
03/04/2014 11.06 11.09 10.94 10.95 68,387
03/03/2014 11.31 11.31 10.92 10.93 143,244
02/28/2014 10.87 10.94 10.8601 10.8807 59,046
02/27/2014 10.93 10.94 10.87 10.9 80,984
02/26/2014 10.91 10.91 10.84 10.91 450,823
02/25/2014 10.9 10.94 10.88 10.9 113,610
02/24/2014 10.93 10.97 10.81 10.93 163,394
02/21/2014 10.79 10.8201 10.72 10.81 157,954
02/20/2014 10.62 10.75 10.61 10.75 109,328
02/19/2014 10.74 10.84 10.6099 10.62 141,190
02/18/2014 10.76 10.76 10.72 10.76 90,843
02/14/2014 10.57 10.73 10.57 10.72 104,812
02/13/2014 10.35 10.56 10.349 10.56 117,106
02/12/2014 10.59 10.61 10.39 10.42 111,690
02/11/2014 10.55 10.65 10.51 10.64 149,084
02/10/2014 10.42 10.48 10.38 10.47 93,149
02/07/2014 10.22 10.4 10.1501 10.38 126,767
02/06/2014 10.09 10.17 10.06 10.17 65,408
02/05/2014 10.02 10.0734 10.01 10.06 66,443
02/04/2014 9.97 10.04 9.97 10 98,245
02/03/2014 10.09 10.1 9.95 9.97 75,352
01/31/2014 10.08 10.12 10.04 10.06 58,815
01/30/2014 10.13 10.1798 10.1 10.15 71,724
01/29/2014 10.18 10.21 10.15 10.16 42,315
01/28/2014 10.05 10.16 10.04 10.15 67,718
01/27/2014 10.18 10.19 10 10.04 119,741
01/24/2014 10.29 10.3 10.12 10.19 81,418
01/23/2014 10.25 10.31 10.23 10.3 108,900
01/22/2014 10.29 10.29 10.18 10.23 133,381
01/21/2014 10.16 10.26 10.16 10.26 104,290
01/17/2014 10.21 10.23 10.14 10.205 104,002
01/16/2014 10.06 10.15 10.06 10.15 54,271
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?