GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
5.43
+0.05 (0.93%)
Dec 20, 2024, 4:00 PM EST - Market closed
GNT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 5.34 | 5.45 | 5.34 | 5.43 | 5.43 | 0.93% | 28,646 |
Dec 19, 2024 | 5.46 | 5.52 | 5.36 | 5.38 | 5.38 | -1.10% | 23,410 |
Dec 18, 2024 | 5.53 | 5.56 | 5.44 | 5.44 | 5.44 | -1.68% | 19,742 |
Dec 17, 2024 | 5.75 | 5.75 | 5.52 | 5.53 | 5.53 | -3.94% | 45,697 |
Dec 16, 2024 | 5.84 | 5.85 | 5.73 | 5.76 | 5.76 | -1.54% | 26,269 |
Dec 13, 2024 | 5.84 | 5.87 | 5.83 | 5.85 | 5.85 | -0.34% | 13,690 |
Dec 12, 2024 | 5.91 | 5.92 | 5.85 | 5.87 | 5.83 | -0.51% | 21,998 |
Dec 11, 2024 | 5.89 | 5.90 | 5.83 | 5.90 | 5.86 | 0.51% | 17,658 |
Dec 10, 2024 | 5.88 | 5.89 | 5.87 | 5.87 | 5.83 | 0.69% | 51,091 |
Dec 9, 2024 | 5.82 | 5.87 | 5.78 | 5.83 | 5.79 | - | 36,069 |
Dec 6, 2024 | 5.78 | 5.85 | 5.77 | 5.83 | 5.79 | 1.39% | 19,229 |
Dec 5, 2024 | 5.83 | 5.87 | 5.73 | 5.75 | 5.71 | -1.20% | 21,540 |
Dec 4, 2024 | 5.85 | 5.85 | 5.79 | 5.82 | 5.78 | - | 18,834 |
Dec 3, 2024 | 5.86 | 5.86 | 5.82 | 5.82 | 5.78 | -0.17% | 18,619 |
Dec 2, 2024 | 5.93 | 5.93 | 5.80 | 5.83 | 5.79 | -1.19% | 31,836 |
Nov 29, 2024 | 5.81 | 5.90 | 5.80 | 5.90 | 5.86 | 1.37% | 6,812 |
Nov 27, 2024 | 5.85 | 5.85 | 5.80 | 5.82 | 5.78 | - | 9,286 |
Nov 26, 2024 | 5.79 | 5.89 | 5.76 | 5.82 | 5.78 | -0.17% | 8,482 |
Nov 25, 2024 | 5.81 | 5.84 | 5.80 | 5.83 | 5.79 | 0.17% | 22,666 |
Nov 22, 2024 | 5.76 | 5.83 | 5.76 | 5.82 | 5.78 | 1.22% | 26,463 |
Nov 21, 2024 | 5.75 | 5.81 | 5.74 | 5.75 | 5.71 | 0.52% | 29,119 |
Nov 20, 2024 | 5.73 | 5.75 | 5.69 | 5.72 | 5.68 | 0.35% | 20,184 |
Nov 19, 2024 | 5.74 | 5.75 | 5.67 | 5.70 | 5.66 | -0.30% | 28,501 |
Nov 18, 2024 | 5.65 | 5.77 | 5.65 | 5.72 | 5.68 | 1.37% | 50,707 |
Nov 15, 2024 | 5.59 | 5.65 | 5.56 | 5.64 | 5.60 | 1.44% | 53,362 |
Nov 14, 2024 | 5.57 | 5.58 | 5.54 | 5.56 | 5.52 | -1.07% | 28,221 |
Nov 13, 2024 | 5.67 | 5.67 | 5.60 | 5.62 | 5.54 | -0.35% | 38,130 |
Nov 12, 2024 | 5.70 | 5.79 | 5.62 | 5.64 | 5.56 | -2.25% | 33,740 |
Nov 11, 2024 | 5.82 | 5.84 | 5.73 | 5.77 | 5.69 | -0.94% | 46,101 |
Nov 8, 2024 | 5.80 | 5.86 | 5.80 | 5.83 | 5.74 | 0.09% | 21,101 |
Nov 7, 2024 | 5.86 | 5.91 | 5.82 | 5.82 | 5.74 | -1.69% | 87,209 |
Nov 6, 2024 | 5.84 | 5.95 | 5.83 | 5.92 | 5.84 | 1.20% | 58,580 |
Nov 5, 2024 | 5.87 | 5.89 | 5.82 | 5.85 | 5.77 | 0.17% | 41,187 |
Nov 4, 2024 | 5.83 | 5.86 | 5.79 | 5.84 | 5.76 | 1.21% | 24,837 |
Nov 1, 2024 | 5.86 | 5.92 | 5.76 | 5.77 | 5.69 | -1.20% | 63,766 |
Oct 31, 2024 | 5.86 | 5.91 | 5.81 | 5.84 | 5.76 | -1.18% | 20,268 |
Oct 30, 2024 | 5.88 | 5.92 | 5.85 | 5.91 | 5.83 | 0.85% | 31,144 |
Oct 29, 2024 | 5.92 | 5.94 | 5.86 | 5.86 | 5.78 | -0.68% | 24,064 |
Oct 28, 2024 | 5.92 | 5.95 | 5.89 | 5.90 | 5.82 | - | 21,525 |
Oct 25, 2024 | 5.90 | 5.96 | 5.90 | 5.90 | 5.82 | -0.84% | 21,724 |
Oct 24, 2024 | 5.98 | 6.06 | 5.88 | 5.95 | 5.87 | 0.17% | 42,299 |
Oct 23, 2024 | 6.00 | 6.00 | 5.89 | 5.94 | 5.86 | -0.83% | 30,511 |
Oct 22, 2024 | 5.96 | 6.00 | 5.95 | 5.99 | 5.91 | 1.01% | 35,504 |
Oct 21, 2024 | 6.00 | 6.07 | 5.93 | 5.93 | 5.85 | -1.08% | 28,227 |
Oct 18, 2024 | 5.91 | 6.02 | 5.91 | 6.00 | 5.91 | 1.96% | 42,216 |
Oct 17, 2024 | 5.99 | 6.11 | 5.87 | 5.88 | 5.80 | -2.81% | 189,319 |
Oct 16, 2024 | 6.13 | 6.13 | 6.01 | 6.05 | 5.93 | 0.67% | 113,842 |
Oct 15, 2024 | 6.01 | 6.10 | 6.01 | 6.01 | 5.89 | -0.66% | 34,004 |
Oct 14, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 5.93 | -0.17% | 13,333 |
Oct 11, 2024 | 6.09 | 6.11 | 6.05 | 6.06 | 5.94 | -0.16% | 36,156 |
Oct 10, 2024 | 6.07 | 6.07 | 6.05 | 6.07 | 5.95 | 0.63% | 20,748 |
Oct 9, 2024 | 5.96 | 6.10 | 5.96 | 6.03 | 5.91 | -1.92% | 58,579 |
Oct 8, 2024 | 5.92 | 6.15 | 5.90 | 6.15 | 6.02 | 2.84% | 72,158 |
Oct 7, 2024 | 5.94 | 5.99 | 5.94 | 5.98 | 5.86 | 0.34% | 29,918 |
Oct 4, 2024 | 5.89 | 5.96 | 5.89 | 5.96 | 5.84 | 0.52% | 31,126 |
Oct 3, 2024 | 5.96 | 6.00 | 5.88 | 5.93 | 5.81 | -0.02% | 36,491 |
Oct 2, 2024 | 5.95 | 5.97 | 5.93 | 5.93 | 5.81 | - | 33,572 |
Oct 1, 2024 | 5.87 | 5.95 | 5.87 | 5.93 | 5.81 | 1.02% | 41,532 |
Sep 30, 2024 | 5.88 | 5.90 | 5.86 | 5.87 | 5.75 | -0.17% | 31,468 |
Sep 27, 2024 | 5.92 | 5.97 | 5.87 | 5.88 | 5.76 | -0.17% | 55,761 |
Sep 26, 2024 | 6.05 | 6.09 | 5.88 | 5.89 | 5.77 | -2.16% | 99,355 |
Sep 25, 2024 | 6.08 | 6.09 | 6.02 | 6.02 | 5.90 | -0.58% | 17,641 |
Sep 24, 2024 | 6.04 | 6.11 | 6.03 | 6.06 | 5.93 | 1.09% | 46,063 |
Sep 23, 2024 | 6.07 | 6.12 | 5.99 | 5.99 | 5.87 | - | 38,947 |
Sep 20, 2024 | 6.03 | 6.16 | 5.94 | 5.99 | 5.87 | -0.66% | 145,779 |
Sep 19, 2024 | 6.00 | 6.07 | 5.96 | 6.03 | 5.91 | 1.69% | 38,423 |
Sep 18, 2024 | 5.87 | 6.04 | 5.87 | 5.93 | 5.81 | 0.51% | 71,961 |
Sep 17, 2024 | 5.78 | 5.91 | 5.78 | 5.90 | 5.78 | 1.03% | 35,714 |
Sep 16, 2024 | 5.79 | 5.87 | 5.68 | 5.84 | 5.72 | 0.86% | 36,196 |
Sep 13, 2024 | 5.75 | 5.81 | 5.75 | 5.79 | 5.64 | 0.96% | 27,314 |
Sep 12, 2024 | 5.68 | 5.76 | 5.68 | 5.74 | 5.59 | 1.33% | 49,798 |
Sep 11, 2024 | 5.67 | 5.70 | 5.65 | 5.66 | 5.52 | - | 17,889 |
Sep 10, 2024 | 5.68 | 5.70 | 5.65 | 5.66 | 5.52 | -0.70% | 29,000 |
Sep 9, 2024 | 5.70 | 5.76 | 5.68 | 5.70 | 5.55 | 0.18% | 23,792 |
Sep 6, 2024 | 5.71 | 5.74 | 5.68 | 5.69 | 5.55 | -0.18% | 33,828 |
Sep 5, 2024 | 5.75 | 5.79 | 5.69 | 5.70 | 5.55 | -1.30% | 26,326 |
Sep 4, 2024 | 5.76 | 5.79 | 5.75 | 5.78 | 5.63 | -0.09% | 20,415 |
Sep 3, 2024 | 5.82 | 5.92 | 5.77 | 5.78 | 5.63 | -1.03% | 53,591 |
Aug 30, 2024 | 5.85 | 5.90 | 5.84 | 5.84 | 5.69 | -0.34% | 18,238 |
Aug 29, 2024 | 5.73 | 5.94 | 5.73 | 5.86 | 5.71 | 2.81% | 76,982 |
Aug 28, 2024 | 5.71 | 5.74 | 5.70 | 5.70 | 5.55 | -0.70% | 13,386 |
Aug 27, 2024 | 5.78 | 5.82 | 5.69 | 5.74 | 5.59 | -1.20% | 63,411 |
Aug 26, 2024 | 5.79 | 5.82 | 5.73 | 5.81 | 5.66 | 0.96% | 32,660 |
Aug 23, 2024 | 5.77 | 5.79 | 5.72 | 5.76 | 5.61 | 0.61% | 36,370 |
Aug 22, 2024 | 5.77 | 5.77 | 5.71 | 5.72 | 5.57 | -0.26% | 9,068 |
Aug 21, 2024 | 5.74 | 5.77 | 5.72 | 5.74 | 5.59 | 0.44% | 7,778 |
Aug 20, 2024 | 5.75 | 5.77 | 5.71 | 5.71 | 5.56 | -0.35% | 20,135 |
Aug 19, 2024 | 5.74 | 5.75 | 5.72 | 5.73 | 5.58 | 0.70% | 54,029 |
Aug 16, 2024 | 5.69 | 5.72 | 5.69 | 5.69 | 5.55 | -1.04% | 14,103 |
Aug 15, 2024 | 5.67 | 5.79 | 5.65 | 5.75 | 5.57 | 2.13% | 39,047 |
Aug 14, 2024 | 5.62 | 5.66 | 5.62 | 5.63 | 5.46 | -0.18% | 21,407 |
Aug 13, 2024 | 5.67 | 5.67 | 5.58 | 5.64 | 5.47 | 0.71% | 24,472 |
Aug 12, 2024 | 5.59 | 5.62 | 5.58 | 5.60 | 5.43 | - | 16,355 |
Aug 9, 2024 | 5.51 | 5.62 | 5.51 | 5.60 | 5.43 | 1.67% | 23,752 |
Aug 8, 2024 | 5.44 | 5.51 | 5.44 | 5.51 | 5.34 | 0.88% | 14,516 |
Aug 7, 2024 | 5.48 | 5.53 | 5.44 | 5.46 | 5.29 | 0.55% | 16,321 |
Aug 6, 2024 | 5.42 | 5.45 | 5.40 | 5.43 | 5.26 | 1.69% | 22,276 |
Aug 5, 2024 | 5.36 | 5.41 | 5.32 | 5.34 | 5.18 | -3.10% | 44,071 |
Aug 2, 2024 | 5.62 | 5.62 | 5.51 | 5.51 | 5.34 | -2.46% | 29,926 |
Aug 1, 2024 | 5.60 | 5.65 | 5.57 | 5.65 | 5.48 | 0.89% | 96,664 |