GAMCO Natural Resources Gold and Income Closed Fund (GNT) Historical Stock Data
5.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNT is down -0.01% a day on average. There have been 13 days where GAMCO Natural Resources Gold and Income Closed Fund closed green and 17 days where GNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 5.65 | 5.72 | ↑$0.07 (1.19%) | 5.65 | 5.77 | 50.71K |
| 2024-11-15 | 5.59 | 5.64 | ↑$0.05 (0.89%) | 5.56 | 5.65 | 53.36K |
| 2024-11-14 | 5.57 | 5.56 | ↓$0.01 (-0.18%) | 5.54 | 5.58 | 28.22K |
| 2024-11-13 | 5.67 | 5.62 | ↓$0.05 (-0.88%) | 5.60 | 5.67 | 38.13K |
| 2024-11-12 | 5.70 | 5.64 | ↓$0.06 (-1.05%) | 5.62 | 5.79 | 33.74K |
| 2024-11-11 | 5.82 | 5.77 | ↓$0.05 (-0.86%) | 5.73 | 5.84 | 46.10K |
| 2024-11-08 | 5.80 | 5.83 | ↑$0.03 (0.43%) | 5.80 | 5.86 | 21.10K |
| 2024-11-07 | 5.86 | 5.82 | ↓$0.04 (-0.68%) | 5.82 | 5.91 | 87.21K |
| 2024-11-06 | 5.84 | 5.92 | ↑$0.08 (1.37%) | 5.83 | 5.95 | 58.58K |
| 2024-11-05 | 5.87 | 5.85 | ↓$0.02 (-0.34%) | 5.83 | 5.89 | 41.19K |
| 2024-11-04 | 5.83 | 5.84 | ↑$0.01 (0.17%) | 5.79 | 5.84 | 24.84K |
| 2024-11-01 | 5.86 | 5.77 | ↓$0.09 (-1.54%) | 5.76 | 5.92 | 63.77K |
| 2024-10-31 | 5.86 | 5.84 | ↓$0.02 (-0.34%) | 5.81 | 5.91 | 20.27K |
| 2024-10-30 | 5.88 | 5.91 | ↑$0.03 (0.51%) | 5.85 | 5.92 | 31.14K |
| 2024-10-29 | 5.92 | 5.86 | ↓$0.06 (-1.01%) | 5.86 | 5.94 | 24.06K |
| 2024-10-28 | 5.92 | 5.90 | ↓$0.02 (-0.34%) | 5.89 | 5.95 | 21.53K |
| 2024-10-25 | 5.90 | 5.90 | ↑$0.00 (0.00%) | 5.90 | 5.96 | 21.72K |
| 2024-10-23 | 6.00 | 5.94 | ↓$0.06 (-1.00%) | 5.89 | 6.00 | 30.51K |
| 2024-10-21 | 6.00 | 5.93 | ↓$0.07 (-1.17%) | 5.93 | 6.07 | 28.23K |
| 2024-10-18 | 5.91 | 6.00 | ↑$0.09 (1.44%) | 5.91 | 6.02 | 42.22K |
| 2024-10-17 | 5.99 | 5.88 | ↓$0.11 (-1.84%) | 5.87 | 6.11 | 189.32K |
| 2024-10-16 | 6.09 | 6.05 | ↓$0.04 (-0.66%) | 6.01 | 6.09 | 113.84K |
| 2024-10-15 | 6.01 | 6.01 | ↓$0.00 (-0.04%) | 6.01 | 6.10 | 34K |
| 2024-10-14 | 6.10 | 6.05 | ↓$0.05 (-0.82%) | 6.05 | 6.10 | 13.33K |
| 2024-10-11 | 6.09 | 6.06 | ↓$0.03 (-0.49%) | 6.05 | 6.10 | 36.16K |
| 2024-10-10 | 6.07 | 6.07 | ↑$0.00 (0.00%) | 6.05 | 6.07 | 20.75K |
| 2024-10-09 | 5.96 | 6.03 | ↑$0.07 (1.17%) | 5.96 | 6.10 | 58.58K |
| 2024-10-08 | 5.92 | 6.15 | ↑$0.23 (3.89%) | 5.90 | 6.15 | 72.16K |
| 2024-10-07 | 5.94 | 5.98 | ↑$0.04 (0.67%) | 5.94 | 5.99 | 29.92K |
| 2024-10-04 | 5.89 | 5.96 | ↑$0.08 (1.27%) | 5.89 | 5.96 | 31.13K |
Create an account or log in to view more rows.
$GNT due for a spike!
$GNT when is earnings
$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