GAMCO Natural Resources, Gold & Income Tust Historical Stock Prices

GNT 
$11.2003
*  
0.0303
0.27%
Get GNT Alerts
*Delayed - data as of Aug. 1, 2014 12:16 ET  -  Find a broker to begin trading GNT now
Exchange: NYSE

Community Rating:
View:    GNT Real Time
 
 
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 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
12:16  11.30  11.39  11.2003  11.2003 24,860
07/31/2014 11.42 11.44 11.17 11.17 78,316
07/30/2014 11.52 11.543 11.4099 11.45 66,311
07/29/2014 11.57 11.59 11.51 11.52 62,795
07/28/2014 11.5 11.56 11.48 11.53 51,095
07/25/2014 11.55 11.559 11.48 11.51 66,396
07/24/2014 11.6 11.6 11.4598 11.5 58,896
07/23/2014 11.51 11.53 11.46 11.53 66,839
07/22/2014 11.47 11.51 11.37 11.48 70,871
07/21/2014 11.51 11.55 11.42 11.42 62,349
07/18/2014 11.51 11.52 11.43 11.51 51,252
07/17/2014 11.41 11.49 11.33 11.49 105,333
07/16/2014 11.3 11.35 11.22 11.31 80,375
07/15/2014 11.4 11.4198 11.23 11.23 102,284
07/14/2014 11.53 11.549 11.43 11.46 159,764
07/11/2014 11.7 11.74 11.5509 11.56 75,079
07/10/2014 11.75 11.82 11.63 11.65 122,184
07/09/2014 11.55 11.7 11.53 11.6751 122,695
07/08/2014 11.56 11.63 11.5 11.53 97,563
07/07/2014 11.5 11.559 11.45 11.51 64,726
07/03/2014 11.52 11.61 11.49 11.49 39,409
07/02/2014 11.63 11.6664 11.51 11.52 95,365
07/01/2014 11.57 11.69 11.51 11.62 143,574
06/30/2014 11.45 11.55 11.4 11.52 73,092
06/27/2014 11.34 11.45 11.34 11.45 84,112
06/26/2014 11.23 11.35 11.23 11.34 57,037
06/25/2014 11.3 11.31 11.21 11.28 94,512
06/24/2014 11.41 11.44 11.3001 11.34 88,889
06/23/2014 11.22 11.39 11.2 11.35 125,238
06/20/2014 11.34 11.41 11.2 11.23 146,055
06/19/2014 11.1 11.32 11.1 11.32 178,589
06/18/2014 10.92 11.12 10.92 11.07 107,513
06/17/2014 10.98 11.03 10.85 10.95 81,754
06/16/2014 10.99 11.04 10.96 10.98 87,298
06/13/2014 10.97 10.97 10.9 10.95 95,582
06/12/2014 10.86 10.94 10.7672 10.93 108,926
06/11/2014 10.8 10.84 10.7301 10.84 87,996
06/10/2014 10.68 10.75 10.65 10.72 108,180
06/09/2014 10.72 10.73 10.67 10.69 72,916
06/06/2014 10.65 10.694 10.64 10.69 66,226
06/05/2014 10.64 10.69 10.6101 10.67 60,038
06/04/2014 10.66 10.67 10.59 10.6 59,561
06/03/2014 10.67 10.67 10.58 10.65 39,409
06/02/2014 10.65 10.68 10.6 10.65 47,456
05/30/2014 10.69 10.69 10.5899 10.62 85,506
05/29/2014 10.55 10.7 10.55 10.66 61,298
05/28/2014 10.73 10.73 10.5598 10.58 124,962
05/27/2014 10.87 10.88 10.7038 10.73 108,245
05/23/2014 10.92 10.92 10.85 10.9 63,336
05/22/2014 10.83 10.89 10.808 10.86 69,205
05/21/2014 10.74 10.7792 10.7001 10.75 33,028
05/20/2014 10.81 10.82 10.72 10.72 57,175
05/19/2014 10.81 10.84 10.8 10.82 45,657
05/16/2014 10.87 10.87 10.79 10.84 64,915
05/15/2014 10.86 10.88 10.76 10.85 73,925
05/14/2014 10.88 10.92 10.816 10.88 79,595
05/13/2014 10.85 10.85 10.79 10.83 65,277
05/12/2014 10.8 10.93 10.8 10.9 114,380
05/09/2014 10.82 10.82 10.7401 10.78 83,751
05/08/2014 10.72 10.7799 10.6805 10.75 145,244
05/07/2014 10.71 10.74 10.67 10.71 48,513
05/06/2014 10.66 10.72 10.6101 10.71 89,429
05/05/2014 10.61 10.65 10.61 10.6338 69,565
05/02/2014 10.55 10.59 10.52 10.58 38,563
05/01/2014 10.55 10.6025 10.53 10.54 48,089
04/30/2014 10.53 10.59 10.5 10.57 63,563
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 Brokers before you trade

Want to trade FX?