GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
6.52
-0.04 (-0.61%)
Jun 13, 2025, 4:00 PM - Market closed
GNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 6.59 | 6.61 | 6.52 | 6.52 | 6.52 | -0.61% | 66,171 |
| Jun 12, 2025 | 6.48 | 6.56 | 6.48 | 6.56 | 6.52 | 1.71% | 69,212 |
| Jun 11, 2025 | 6.40 | 6.48 | 6.38 | 6.45 | 6.41 | 0.78% | 65,051 |
| Jun 10, 2025 | 6.46 | 6.47 | 6.38 | 6.40 | 6.36 | - | 58,560 |
| Jun 9, 2025 | 6.37 | 6.45 | 6.36 | 6.40 | 6.36 | 0.79% | 48,342 |
| Jun 6, 2025 | 6.44 | 6.44 | 6.35 | 6.35 | 6.31 | -1.01% | 55,075 |
| Jun 5, 2025 | 6.44 | 6.45 | 6.35 | 6.42 | 6.38 | -0.08% | 43,910 |
| Jun 4, 2025 | 6.38 | 6.43 | 6.36 | 6.42 | 6.38 | 1.10% | 37,606 |
| Jun 3, 2025 | 6.41 | 6.41 | 6.31 | 6.35 | 6.31 | -0.63% | 40,192 |
| Jun 2, 2025 | 6.24 | 6.46 | 6.24 | 6.39 | 6.35 | 3.06% | 86,363 |
| May 30, 2025 | 6.19 | 6.22 | 6.18 | 6.20 | 6.16 | 0.16% | 38,362 |
| May 29, 2025 | 6.21 | 6.21 | 6.14 | 6.19 | 6.15 | 0.32% | 28,539 |
| May 28, 2025 | 6.25 | 6.25 | 6.14 | 6.17 | 6.13 | 0.08% | 25,025 |
| May 27, 2025 | 6.25 | 6.25 | 6.15 | 6.17 | 6.13 | -0.72% | 68,398 |
| May 23, 2025 | 6.13 | 6.24 | 6.12 | 6.21 | 6.17 | 1.47% | 49,811 |
| May 22, 2025 | 6.15 | 6.20 | 6.09 | 6.12 | 6.08 | - | 41,042 |
| May 21, 2025 | 6.12 | 6.14 | 6.05 | 6.12 | 6.08 | 0.66% | 44,102 |
| May 20, 2025 | 6.05 | 6.11 | 6.05 | 6.08 | 6.04 | 0.50% | 37,410 |
| May 19, 2025 | 5.99 | 6.06 | 5.99 | 6.05 | 6.01 | 1.34% | 62,328 |
| May 16, 2025 | 6.02 | 6.06 | 5.97 | 5.97 | 5.93 | -1.00% | 72,480 |
| May 15, 2025 | 5.98 | 6.15 | 5.98 | 6.03 | 5.99 | 0.84% | 41,403 |
| May 14, 2025 | 6.11 | 6.11 | 5.97 | 5.98 | 5.90 | -2.45% | 109,366 |
| May 13, 2025 | 6.08 | 6.14 | 6.08 | 6.13 | 6.05 | 1.49% | 33,050 |
| May 12, 2025 | 6.20 | 6.20 | 6.02 | 6.04 | 5.96 | -1.79% | 88,323 |
| May 9, 2025 | 6.04 | 6.15 | 6.02 | 6.15 | 6.07 | 2.16% | 124,334 |
| May 8, 2025 | 6.06 | 6.07 | 6.01 | 6.02 | 5.94 | 0.08% | 24,591 |
| May 7, 2025 | 6.05 | 6.07 | 6.01 | 6.02 | 5.94 | -0.25% | 50,087 |
| May 6, 2025 | 6.00 | 6.05 | 6.00 | 6.03 | 5.95 | 1.01% | 37,149 |
| May 5, 2025 | 5.93 | 6.00 | 5.93 | 5.97 | 5.89 | 0.17% | 47,435 |
| May 2, 2025 | 5.96 | 5.98 | 5.93 | 5.96 | 5.89 | 0.85% | 23,595 |
| May 1, 2025 | 5.94 | 5.94 | 5.87 | 5.91 | 5.84 | -0.51% | 38,291 |
| Apr 30, 2025 | 5.90 | 5.98 | 5.90 | 5.94 | 5.87 | -0.59% | 24,773 |
| Apr 29, 2025 | 6.00 | 6.05 | 5.96 | 5.98 | 5.90 | -0.33% | 42,591 |
| Apr 28, 2025 | 5.95 | 6.02 | 5.95 | 6.00 | 5.92 | 0.93% | 40,865 |
| Apr 25, 2025 | 5.95 | 5.99 | 5.93 | 5.94 | 5.87 | -0.67% | 27,769 |
| Apr 24, 2025 | 5.95 | 6.01 | 5.95 | 5.98 | 5.90 | 0.84% | 65,164 |
| Apr 23, 2025 | 6.03 | 6.03 | 5.92 | 5.93 | 5.86 | -0.50% | 88,386 |
| Apr 22, 2025 | 5.95 | 6.04 | 5.94 | 5.96 | 5.89 | 0.17% | 97,406 |
| Apr 21, 2025 | 5.96 | 6.06 | 5.93 | 5.95 | 5.88 | -0.67% | 60,370 |
| Apr 17, 2025 | 6.08 | 6.08 | 5.97 | 5.99 | 5.91 | -0.33% | 60,347 |
| Apr 16, 2025 | 6.06 | 6.11 | 6.00 | 6.01 | 5.93 | - | 157,540 |
| Apr 15, 2025 | 5.93 | 6.02 | 5.93 | 6.01 | 5.93 | 1.18% | 64,786 |
| Apr 14, 2025 | 5.95 | 5.98 | 5.64 | 5.94 | 5.83 | 0.34% | 72,465 |
| Apr 11, 2025 | 5.78 | 5.95 | 5.68 | 5.92 | 5.81 | 4.41% | 108,178 |
| Apr 10, 2025 | 5.61 | 5.73 | 5.61 | 5.67 | 5.56 | - | 71,145 |
| Apr 9, 2025 | 5.32 | 5.70 | 5.02 | 5.67 | 5.56 | 6.68% | 112,491 |
| Apr 8, 2025 | 5.42 | 5.51 | 5.30 | 5.32 | 5.21 | -0.09% | 87,301 |
| Apr 7, 2025 | 5.28 | 5.54 | 5.18 | 5.32 | 5.22 | -3.97% | 134,482 |
| Apr 4, 2025 | 5.85 | 5.85 | 5.41 | 5.54 | 5.43 | -7.82% | 152,396 |
| Apr 3, 2025 | 6.02 | 6.05 | 5.95 | 6.01 | 5.90 | -1.31% | 221,013 |