GAMCO Natural Resources Gold and Income Closed Fund (GNT) Historical Stock Data
5.27 ↑0.00 (0.10%)
As of May 3, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, GNT is down -0.08% a day on average. There have been 16 days where GAMCO Natural Resources Gold and Income Closed Fund closed green and 14 days where GNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.29 | 5.27 | ↓$0.02 (-0.46%) | 5.26 | 5.29 | 23.78K |
| 2024-05-02 | 5.25 | 5.26 | ↑$0.01 (0.19%) | 5.24 | 5.29 | 25.50K |
| 2024-05-01 | 5.20 | 5.26 | ↑$0.06 (1.15%) | 5.20 | 5.29 | 61.36K |
| 2024-04-30 | 5.24 | 5.19 | ↓$0.05 (-1.00%) | 5.19 | 5.25 | 35.38K |
| 2024-04-29 | 5.26 | 5.28 | ↑$0.02 (0.47%) | 5.26 | 5.31 | 27.97K |
| 2024-04-26 | 5.31 | 5.29 | ↓$0.02 (-0.40%) | 5.27 | 5.31 | 54.50K |
| 2024-04-25 | 5.21 | 5.27 | ↑$0.06 (1.25%) | 5.20 | 5.28 | 45.44K |
| 2024-04-24 | 5.22 | 5.22 | ↑$0.00 (0.00%) | 5.22 | 5.24 | 30.94K |
| 2024-04-23 | 5.23 | 5.25 | ↑$0.02 (0.38%) | 5.21 | 5.26 | 66.44K |
| 2024-04-22 | 5.25 | 5.23 | ↓$0.02 (-0.38%) | 5.20 | 5.25 | 74.72K |
| 2024-04-19 | 5.26 | 5.27 | ↑$0.00 (0.10%) | 5.26 | 5.30 | 31.53K |
| 2024-04-18 | 5.27 | 5.23 | ↓$0.04 (-0.78%) | 5.20 | 5.27 | 80.72K |
| 2024-04-17 | 5.22 | 5.25 | ↑$0.03 (0.57%) | 5.22 | 5.27 | 56.02K |
| 2024-04-16 | 5.23 | 5.19 | ↓$0.04 (-0.76%) | 5.19 | 5.24 | 69.48K |
| 2024-04-15 | 5.36 | 5.24 | ↓$0.12 (-2.24%) | 5.23 | 5.37 | 96.58K |
| 2024-04-12 | 5.44 | 5.36 | ↓$0.08 (-1.47%) | 5.35 | 5.44 | 155.16K |
| 2024-04-11 | 5.39 | 5.40 | ↑$0.01 (0.19%) | 5.34 | 5.41 | 45.66K |
| 2024-04-10 | 5.39 | 5.39 | ↓$0.00 (-0.09%) | 5.36 | 5.39 | 51.24K |
| 2024-04-09 | 5.38 | 5.37 | ↓$0.01 (-0.19%) | 5.37 | 5.45 | 92.91K |
| 2024-04-08 | 5.37 | 5.37 | ↑$0.00 (0.00%) | 5.36 | 5.39 | 33.53K |
| 2024-04-05 | 5.33 | 5.37 | ↑$0.04 (0.75%) | 5.32 | 5.39 | 62.07K |
| 2024-04-04 | 5.36 | 5.32 | ↓$0.04 (-0.75%) | 5.29 | 5.36 | 74.23K |
| 2024-04-03 | 5.25 | 5.29 | ↑$0.04 (0.76%) | 5.24 | 5.29 | 87.93K |
| 2024-04-02 | 5.23 | 5.25 | ↑$0.02 (0.38%) | 5.09 | 5.25 | 57.88K |
| 2024-04-01 | 5.25 | 5.21 | ↓$0.04 (-0.76%) | 5.21 | 5.25 | 38.11K |
| 2024-03-28 | 5.19 | 5.21 | ↑$0.02 (0.39%) | 5.18 | 5.23 | 32.21K |
| 2024-03-27 | 5.11 | 5.18 | ↑$0.07 (1.45%) | 5.11 | 5.18 | 21.70K |
| 2024-03-26 | 5.15 | 5.11 | ↓$0.04 (-0.78%) | 5.08 | 5.15 | 63.80K |
| 2024-03-25 | 5.11 | 5.12 | ↑$0.01 (0.21%) | 5.10 | 5.13 | 11.46K |
| 2024-03-22 | 5.12 | 5.10 | ↓$0.02 (-0.48%) | 5.09 | 5.12 | 35.19K |
Create an account or log in to view more rows.
$GNT jeez
$GNT run it!
$GNT We will not sell!
$GNT hows short doing? Keep short pls
we need your money.
$GNT Any red I see I shall buy
$GNT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$GNT Games being played here.
$GNT warming up
$GNT going green
$GNT BUY BUY BUY BUY