GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
7.01
+0.01 (0.14%)
At close: Sep 12, 2025, 4:00 PM EDT
6.68
-0.33 (-4.68%)
After-hours: Sep 12, 2025, 7:46 PM EDT
GNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.01 | 7.01 | 6.98 | 7.01 | 7.01 | 0.14% | 75,863 |
| Sep 11, 2025 | 6.98 | 7.01 | 6.97 | 7.00 | 7.00 | 0.72% | 107,216 |
| Sep 10, 2025 | 6.92 | 6.97 | 6.91 | 6.95 | 6.95 | 0.43% | 54,733 |
| Sep 9, 2025 | 6.96 | 6.96 | 6.90 | 6.92 | 6.92 | -0.57% | 61,821 |
| Sep 8, 2025 | 6.91 | 7.00 | 6.91 | 6.96 | 6.96 | 1.02% | 82,902 |
| Sep 5, 2025 | 6.89 | 6.94 | 6.87 | 6.89 | 6.89 | 0.29% | 96,297 |
| Sep 4, 2025 | 6.86 | 6.87 | 6.82 | 6.87 | 6.87 | - | 73,162 |
| Sep 3, 2025 | 6.92 | 6.93 | 6.84 | 6.87 | 6.87 | 0.15% | 104,523 |
| Sep 2, 2025 | 6.85 | 6.87 | 6.82 | 6.86 | 6.86 | 0.44% | 153,356 |
| Aug 29, 2025 | 6.69 | 6.84 | 6.69 | 6.83 | 6.83 | 2.09% | 73,528 |
| Aug 28, 2025 | 6.70 | 6.72 | 6.67 | 6.69 | 6.69 | - | 60,860 |
| Aug 27, 2025 | 6.69 | 6.69 | 6.61 | 6.69 | 6.69 | 0.30% | 60,870 |
| Aug 26, 2025 | 6.65 | 6.68 | 6.61 | 6.67 | 6.67 | 0.91% | 42,558 |
| Aug 25, 2025 | 6.62 | 6.64 | 6.61 | 6.61 | 6.61 | -0.60% | 42,937 |
| Aug 22, 2025 | 6.58 | 6.65 | 6.55 | 6.65 | 6.65 | 1.37% | 55,979 |
| Aug 21, 2025 | 6.52 | 6.59 | 6.52 | 6.56 | 6.56 | 0.61% | 31,353 |
| Aug 20, 2025 | 6.43 | 6.54 | 6.43 | 6.52 | 6.52 | 0.93% | 40,758 |
| Aug 19, 2025 | 6.51 | 6.53 | 6.44 | 6.46 | 6.46 | -0.62% | 24,334 |
| Aug 18, 2025 | 6.50 | 6.52 | 6.48 | 6.50 | 6.50 | -0.15% | 71,123 |
| 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 |