GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
6.51
-0.01 (-0.15%)
At close: Aug 15, 2025, 4:00 PM
6.51
0.00 (-0.08%)
After-hours: Aug 15, 2025, 7:00 PM EDT
GNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.51 | 6.54 | 6.50 | 6.51 | 6.51 | -0.15% | 10,587 |
| Aug 14, 2025 | 6.54 | 6.55 | 6.50 | 6.52 | 6.48 | -0.31% | 40,190 |
| Aug 13, 2025 | 6.54 | 6.55 | 6.52 | 6.54 | 6.50 | 0.15% | 15,121 |
| Aug 12, 2025 | 6.54 | 6.54 | 6.51 | 6.53 | 6.49 | 0.15% | 28,067 |
| Aug 11, 2025 | 6.51 | 6.54 | 6.49 | 6.52 | 6.48 | -0.15% | 21,388 |
| Aug 8, 2025 | 6.52 | 6.55 | 6.52 | 6.53 | 6.49 | 0.15% | 17,423 |
| Aug 7, 2025 | 6.50 | 6.52 | 6.49 | 6.52 | 6.48 | 0.62% | 26,651 |
| Aug 6, 2025 | 6.50 | 6.50 | 6.47 | 6.48 | 6.44 | 0.31% | 38,905 |
| Aug 5, 2025 | 6.37 | 6.47 | 6.37 | 6.46 | 6.42 | 1.57% | 45,423 |
| Aug 4, 2025 | 6.33 | 6.49 | 6.28 | 6.36 | 6.32 | 1.44% | 61,352 |
| Aug 1, 2025 | 6.31 | 6.31 | 6.22 | 6.27 | 6.23 | -0.32% | 41,841 |
| Jul 31, 2025 | 6.34 | 6.35 | 6.28 | 6.29 | 6.25 | -0.32% | 68,170 |
| Jul 30, 2025 | 6.40 | 6.43 | 6.29 | 6.31 | 6.27 | -1.41% | 52,235 |
| Jul 29, 2025 | 6.40 | 6.46 | 6.38 | 6.40 | 6.36 | 0.16% | 53,241 |
| Jul 28, 2025 | 6.45 | 6.49 | 6.36 | 6.39 | 6.35 | -0.93% | 52,692 |
| Jul 25, 2025 | 6.45 | 6.49 | 6.40 | 6.45 | 6.41 | 0.16% | 31,248 |
| Jul 24, 2025 | 6.45 | 6.48 | 6.41 | 6.44 | 6.40 | -0.31% | 18,575 |
| Jul 23, 2025 | 6.49 | 6.49 | 6.45 | 6.46 | 6.42 | -0.15% | 28,520 |
| Jul 22, 2025 | 6.38 | 6.47 | 6.38 | 6.47 | 6.43 | 0.94% | 37,696 |
| Jul 21, 2025 | 6.37 | 6.44 | 6.37 | 6.41 | 6.37 | 1.26% | 32,993 |
| Jul 18, 2025 | 6.35 | 6.41 | 6.32 | 6.33 | 6.29 | -0.31% | 23,999 |
| Jul 17, 2025 | 6.29 | 6.37 | 6.22 | 6.35 | 6.31 | -0.47% | 81,813 |
| Jul 16, 2025 | 6.38 | 6.42 | 6.37 | 6.38 | 6.30 | 0.24% | 27,869 |
| Jul 15, 2025 | 6.45 | 6.45 | 6.35 | 6.37 | 6.29 | -1.00% | 39,085 |
| Jul 14, 2025 | 6.45 | 6.48 | 6.41 | 6.43 | 6.35 | -0.33% | 55,567 |
| Jul 11, 2025 | 6.44 | 6.49 | 6.44 | 6.45 | 6.37 | 0.55% | 75,336 |
| Jul 10, 2025 | 6.46 | 6.50 | 6.40 | 6.42 | 6.34 | -0.39% | 51,390 |
| Jul 9, 2025 | 6.36 | 6.45 | 6.36 | 6.44 | 6.36 | 1.10% | 47,563 |
| Jul 8, 2025 | 6.44 | 6.47 | 6.32 | 6.37 | 6.29 | -1.01% | 44,767 |
| Jul 7, 2025 | 6.49 | 6.49 | 6.42 | 6.44 | 6.36 | -1.15% | 51,547 |
| Jul 3, 2025 | 6.47 | 6.53 | 6.46 | 6.51 | 6.43 | 0.31% | 21,716 |
| Jul 2, 2025 | 6.36 | 6.50 | 6.36 | 6.49 | 6.41 | 2.53% | 95,904 |
| Jul 1, 2025 | 6.35 | 6.37 | 6.31 | 6.33 | 6.25 | 0.64% | 52,824 |
| Jun 30, 2025 | 6.17 | 6.32 | 6.17 | 6.29 | 6.21 | 1.29% | 44,464 |
| Jun 27, 2025 | 6.30 | 6.30 | 6.18 | 6.21 | 6.13 | -1.74% | 73,616 |
| Jun 26, 2025 | 6.28 | 6.35 | 6.28 | 6.32 | 6.24 | 1.44% | 27,388 |
| Jun 25, 2025 | 6.25 | 6.33 | 6.23 | 6.23 | 6.15 | -0.95% | 37,109 |
| Jun 24, 2025 | 6.45 | 6.48 | 6.23 | 6.29 | 6.21 | -2.48% | 69,491 |
| Jun 23, 2025 | 6.46 | 6.46 | 6.42 | 6.45 | 6.37 | -0.15% | 42,098 |
| Jun 20, 2025 | 6.49 | 6.49 | 6.44 | 6.46 | 6.38 | -0.46% | 29,697 |
| Jun 18, 2025 | 6.51 | 6.53 | 6.47 | 6.49 | 6.41 | 0.15% | 29,763 |
| Jun 17, 2025 | 6.53 | 6.62 | 6.47 | 6.48 | 6.40 | -0.46% | 50,608 |
| Jun 16, 2025 | 6.61 | 6.62 | 6.47 | 6.51 | 6.43 | -0.15% | 51,504 |
| Jun 13, 2025 | 6.59 | 6.61 | 6.52 | 6.52 | 6.44 | -0.61% | 66,171 |
| Jun 12, 2025 | 6.48 | 6.56 | 6.48 | 6.56 | 6.44 | 1.71% | 69,212 |
| Jun 11, 2025 | 6.40 | 6.48 | 6.38 | 6.45 | 6.33 | 0.78% | 65,051 |
| Jun 10, 2025 | 6.46 | 6.47 | 6.38 | 6.40 | 6.28 | - | 58,560 |
| Jun 9, 2025 | 6.37 | 6.45 | 6.36 | 6.40 | 6.28 | 0.79% | 48,342 |
| Jun 6, 2025 | 6.44 | 6.44 | 6.35 | 6.35 | 6.23 | -1.01% | 55,075 |
| Jun 5, 2025 | 6.44 | 6.45 | 6.35 | 6.42 | 6.30 | -0.08% | 43,910 |