GAMCO Natural Resources Gold and Income Closed Fund (GNT) Historical Stock Data
5.43 ↓0.33 (-5.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNT is down -0.06% a day on average. There have been 14 days where GAMCO Natural Resources Gold and Income Closed Fund closed green and 16 days where GNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.34 | 5.43 | ↑$0.09 (1.69%) | 5.34 | 5.45 | 28.60K |
| 2024-12-16 | 5.84 | 5.76 | ↓$0.08 (-1.37%) | 5.73 | 5.85 | 26.27K |
| 2024-12-13 | 5.84 | 5.85 | ↑$0.01 (0.17%) | 5.83 | 5.87 | 13.69K |
| 2024-12-12 | 5.91 | 5.87 | ↓$0.04 (-0.68%) | 5.85 | 5.91 | 22K |
| 2024-12-11 | 5.89 | 5.90 | ↑$0.01 (0.17%) | 5.86 | 5.90 | 17.66K |
| 2024-12-10 | 5.88 | 5.87 | ↓$0.01 (-0.17%) | 5.87 | 5.89 | 51.09K |
| 2024-12-09 | 5.82 | 5.83 | ↑$0.01 (0.17%) | 5.78 | 5.87 | 36.07K |
| 2024-12-06 | 5.78 | 5.83 | ↑$0.05 (0.87%) | 5.77 | 5.85 | 19.23K |
| 2024-12-05 | 5.83 | 5.75 | ↓$0.08 (-1.37%) | 5.73 | 5.87 | 21.54K |
| 2024-12-04 | 5.84 | 5.82 | ↓$0.02 (-0.34%) | 5.79 | 5.84 | 18.83K |
| 2024-12-03 | 5.86 | 5.82 | ↓$0.04 (-0.68%) | 5.82 | 5.86 | 18.62K |
| 2024-12-02 | 5.91 | 5.83 | ↓$0.08 (-1.34%) | 5.80 | 5.91 | 31.84K |
| 2024-11-29 | 5.81 | 5.90 | ↑$0.09 (1.55%) | 5.80 | 5.90 | 6.81K |
| 2024-11-27 | 5.85 | 5.82 | ↓$0.03 (-0.51%) | 5.80 | 5.85 | 9.29K |
| 2024-11-26 | 5.79 | 5.82 | ↑$0.03 (0.52%) | 5.76 | 5.89 | 8.48K |
| 2024-11-25 | 5.81 | 5.83 | ↑$0.02 (0.34%) | 5.80 | 5.84 | 22.64K |
| 2024-11-22 | 5.76 | 5.82 | ↑$0.06 (1.04%) | 5.76 | 5.83 | 26.38K |
| 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 |
Create an account or log in to view more rows.
$GNT The squeeze is coming
$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.