ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gamco Natural Resources, Gold & Income Trust (NY:GNT)

8.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 8.240 8.540 8.240 8.540 98,216 +0.17(+2.03%)
Apr 01, 2026 8.400 8.530 8.260 8.370 103,500 +0.02(+0.24%)
Mar 31, 2026 8.300 8.400 8.219 8.350 43,118 +0.17(+2.08%)
Mar 30, 2026 8.330 8.385 8.170 8.180 49,542 -0.02(-0.24%)
Mar 27, 2026 8.180 8.310 8.180 8.200 23,947 +0.02(+0.24%)
Mar 26, 2026 8.280 8.390 8.180 8.180 72,543 -0.19(-2.21%)
Mar 25, 2026 8.200 8.440 8.180 8.365 71,686 +0.37(+4.56%)
Mar 24, 2026 7.850 8.170 7.820 8.000 60,306 +0.12(+1.52%)
Mar 23, 2026 7.790 7.950 7.750 7.880 73,240 +0.20(+2.60%)
Mar 20, 2026 7.720 7.850 7.670 7.680 123,487 -0.10(-1.29%)
Mar 19, 2026 7.870 7.870 7.420 7.780 277,626 -0.33(-4.07%)
Mar 18, 2026 8.330 8.330 8.030 8.110 140,236 -0.29(-3.39%)
Mar 17, 2026 8.400 8.490 8.330 8.395 42,003 -0.05(-0.65%)
Mar 16, 2026 8.360 8.480 8.320 8.450 65,367 +0.15(+1.84%)
Mar 13, 2026 8.490 8.530 8.280 8.297 71,195 -0.25(-2.96%)
Mar 12, 2026 8.650 8.705 8.460 8.550 120,440 -0.05(-0.58%)
Mar 11, 2026 8.590 8.701 8.490 8.600 79,222 +0.02(+0.23%)
Mar 10, 2026 8.560 8.713 8.540 8.580 109,614 +0.03(+0.35%)
Mar 09, 2026 8.530 8.630 8.300 8.550 164,641 -0.03(-0.35%)
Mar 06, 2026 8.570 8.700 8.420 8.580 109,859 -0.04(-0.46%)
Mar 05, 2026 8.790 8.790 8.570 8.620 115,175 -0.22(-2.49%)
Mar 04, 2026 8.860 8.950 8.815 8.840 52,713 +0.01(+0.11%)
Mar 03, 2026 9.000 9.000 8.705 8.830 123,250 -0.35(-3.81%)
Mar 02, 2026 8.820 9.300 8.820 9.180 272,191 +0.02(+0.22%)
Feb 27, 2026 9.010 9.190 8.995 9.160 120,144 +0.14(+1.55%)
Feb 26, 2026 8.990 9.020 8.880 9.020 40,134 +0.05(+0.56%)
Feb 25, 2026 9.130 9.130 8.900 8.970 65,231 +0.02(+0.22%)
Feb 24, 2026 8.890 8.950 8.750 8.950 73,188 -0.03(-0.33%)
Feb 23, 2026 8.750 9.020 8.750 8.980 249,176 +0.23(+2.63%)
Feb 20, 2026 8.750 8.750 8.620 8.750 104,596 +0.05(+0.57%)
Feb 19, 2026 8.500 8.730 8.490 8.700 111,468 +0.14(+1.64%)
Feb 18, 2026 8.510 8.560 8.481 8.560 43,904 +0.14(+1.66%)
Feb 17, 2026 8.540 8.560 8.380 8.420 85,585 -0.17(-1.98%)
Feb 13, 2026 8.440 8.677 8.375 8.590 78,133 +0.19(+2.26%)
Feb 12, 2026 8.570 8.600 8.210 8.400 102,380 -0.18(-2.10%)
Feb 11, 2026 8.590 8.610 8.560 8.580 65,521 +0.08(+0.94%)
Feb 10, 2026 8.360 8.530 8.348 8.500 93,241 +0.14(+1.67%)
Feb 09, 2026 8.200 8.370 8.180 8.360 45,645 +0.22(+2.70%)
Feb 06, 2026 8.070 8.230 8.070 8.140 167,487 +0.11(+1.37%)
Feb 05, 2026 8.040 8.100 7.946 8.030 121,754 -0.12(-1.47%)
Feb 04, 2026 8.230 8.319 8.020 8.150 114,217 -0.06(-0.73%)
Feb 03, 2026 8.200 8.220 8.020 8.210 169,639 +0.27(+3.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.