GAMCO Natural Resources, Gold & Income Tust Historical Stock Prices

GNT 
$8.52
*  
0.04
0.47%
Get GNT Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading GNT now
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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  8.58  8.6098  8.48  8.52 59,480
02/26/2015 8.6 8.6098 8.48 8.52 59,480
02/25/2015 8.46 8.59 8.46 8.56 75,562
02/24/2015 8.44 8.46 8.36 8.46 60,309
02/23/2015 8.47 8.51 8.3699 8.4 113,007
02/20/2015 8.44 8.6199 8.4 8.47 68,100
02/19/2015 8.34 8.4801 8.34 8.4 59,401
02/18/2015 8.33 8.45 8.32 8.45 64,408
02/17/2015 8.48 8.5099 8.44 8.45 96,500
02/13/2015 8.42 8.6 8.42 8.54 69,616
02/12/2015 8.35 8.47 8.35 8.41 63,337
02/11/2015 8.45 8.46 8.3 8.31 116,646
02/10/2015 8.61 8.63 8.4701 8.53 76,290
02/09/2015 8.64 8.75 8.64 8.75 83,257
02/06/2015 8.67 8.74 8.56 8.64 140,030
02/05/2015 8.65 8.79 8.65 8.72 85,384
02/04/2015 8.78 8.81 8.61 8.67 133,675
02/03/2015 8.74 8.8299 8.67 8.77 131,879
02/02/2015 8.49 8.71 8.49 8.71 66,187
01/30/2015 8.37 8.53 8.35 8.49 84,253
01/29/2015 8.45 8.4699 8.29 8.37 76,387
01/28/2015 8.72 8.75 8.5 8.5 55,272
01/27/2015 8.65 8.75 8.61 8.74 72,376
01/26/2015 8.54 8.58 8.48 8.57 130,706
01/23/2015 8.74 8.74 8.5 8.57 125,127
01/22/2015 8.78 8.85 8.62 8.75 138,185
01/21/2015 8.71 8.78 8.58 8.78 132,788
01/20/2015 8.53 8.654 8.51 8.64 128,952
01/16/2015 8.26 8.51 8.25 8.51 156,684
01/15/2015 8.05 8.25 8.05 8.2 135,067
01/14/2015 8.04 8.09 7.84 7.96 144,100
01/13/2015 8.3 8.38 8.1 8.11 102,595
01/12/2015 8.4 8.41 8.31 8.38 80,527
01/09/2015 8.35 8.37 8.27 8.37 54,024
01/08/2015 8.3 8.4 8.25 8.31 110,299
01/07/2015 8.17 8.25 8.14 8.215 85,982
01/06/2015 7.97 8.135 7.97 8.13 128,403
01/05/2015 8.06 8.06 7.9 7.91 86,254
01/02/2015 8.02 8.05 7.93 8.03 52,290
12/31/2014 7.95 8.08 7.89 8.07 217,042
12/30/2014 7.94 8.0199 7.91 7.95 297,336
12/29/2014 8 8.11 7.92 7.98 304,134
12/26/2014 8 8.04 7.96 8.04 168,198
12/24/2014 8.01 8.06 7.899 7.95 192,988
12/23/2014 7.86 8.03 7.86 8.01 348,621
12/22/2014 8.09 8.09 7.81 7.88 403,560
12/19/2014 7.86 8.13 7.86 8.11 243,493
12/18/2014 7.69 7.84 7.62 7.84 278,322
12/17/2014 7.23 7.55 7.1459 7.52 226,412
12/16/2014 7.17 7.42 7.08 7.28 252,603
12/15/2014 7.51 7.55 7.26 7.278 305,596
12/12/2014 7.69 7.737 7.5 7.5 142,032
12/11/2014 7.8 7.92 7.75 7.76 92,969
12/10/2014 7.94 8.01 7.82 7.87 198,958
12/09/2014 7.88 8.09 7.8684 8.09 183,083
12/08/2014 8.06 8.07 7.8501 7.94 242,508
12/05/2014 8.29 8.29 8.05 8.11 142,861
12/04/2014 8.31 8.48 8.25 8.34 333,864
12/03/2014 8.34 8.41 8.3293 8.3516 148,876
12/02/2014 8.27 8.37 8.2 8.34 290,663
12/01/2014 8.31 8.35 8.156 8.3 181,561
11/28/2014 8.58 8.58 8.23 8.28 178,282
11/26/2014 8.74 8.79 8.68 8.69 96,515
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?