GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
5.86
-0.04 (-0.68%)
Oct 29, 2024, 3:59 PM EDT - Market closed

GNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20245.925.945.865.865.86-0.68%24,064
Oct 28, 20245.925.955.895.905.90-21,525
Oct 25, 20245.905.965.905.905.90-0.84%21,724
Oct 24, 20245.986.065.885.955.950.17%42,299
Oct 23, 20246.006.005.895.945.94-0.83%30,511
Oct 22, 20245.966.005.955.995.991.01%35,504
Oct 21, 20246.006.075.935.935.93-1.08%28,227
Oct 18, 20245.916.025.916.006.001.96%42,216
Oct 17, 20245.996.115.875.885.88-2.81%189,319
Oct 16, 20246.136.136.016.056.010.67%113,842
Oct 15, 20246.016.106.016.015.97-0.66%34,004
Oct 14, 20246.106.106.056.056.01-0.17%13,333
Oct 11, 20246.096.116.056.066.02-0.16%36,156
Oct 10, 20246.076.076.056.076.030.63%20,748
Oct 9, 20245.966.105.966.035.99-1.92%58,579
Oct 8, 20245.926.155.906.156.112.84%72,158
Oct 7, 20245.945.995.945.985.940.34%29,918
Oct 4, 20245.895.965.895.965.920.52%31,126
Oct 3, 20245.966.005.885.935.89-0.02%36,491
Oct 2, 20245.955.975.935.935.89-33,572
Oct 1, 20245.875.955.875.935.891.02%41,532
Sep 30, 20245.885.905.865.875.83-0.17%31,468
Sep 27, 20245.925.975.875.885.84-0.17%55,761
Sep 26, 20246.056.095.885.895.85-2.16%99,355
Sep 25, 20246.086.096.026.025.98-0.58%17,641
Sep 24, 20246.046.116.036.066.011.09%46,063
Sep 23, 20246.076.125.995.995.95-38,947
Sep 20, 20246.036.165.945.995.95-0.66%145,779
Sep 19, 20246.006.075.966.035.991.69%38,423
Sep 18, 20245.876.045.875.935.890.51%71,961
Sep 17, 20245.785.915.785.905.861.03%35,714
Sep 16, 20245.795.875.685.845.800.86%36,196
Sep 13, 20245.755.815.755.795.720.96%27,314
Sep 12, 20245.685.765.685.745.671.33%49,798
Sep 11, 20245.675.705.655.665.59-17,889
Sep 10, 20245.685.705.655.665.59-0.70%29,000
Sep 9, 20245.705.765.685.705.630.18%23,792
Sep 6, 20245.715.745.685.695.62-0.18%33,828
Sep 5, 20245.755.795.695.705.63-1.30%26,326
Sep 4, 20245.765.795.755.785.71-0.09%20,415
Sep 3, 20245.825.925.775.785.71-1.03%53,591
Aug 30, 20245.855.905.845.845.77-0.34%18,238
Aug 29, 20245.735.945.735.865.792.81%76,982
Aug 28, 20245.715.745.705.705.63-0.70%13,386
Aug 27, 20245.785.825.695.745.67-1.20%63,411
Aug 26, 20245.795.825.735.815.740.96%32,660
Aug 23, 20245.775.795.725.765.690.61%36,370
Aug 22, 20245.775.775.715.725.65-0.26%9,068
Aug 21, 20245.745.775.725.745.670.44%7,778
Aug 20, 20245.755.775.715.715.64-0.35%20,135
Aug 19, 20245.745.755.725.735.660.70%54,029
Aug 16, 20245.695.725.695.695.62-1.04%14,103
Aug 15, 20245.675.795.655.755.652.13%39,047
Aug 14, 20245.625.665.625.635.53-0.18%21,407
Aug 13, 20245.675.675.585.645.540.71%24,472
Aug 12, 20245.595.625.585.605.51-16,355
Aug 9, 20245.515.625.515.605.511.67%23,752
Aug 8, 20245.445.515.445.515.410.88%14,516
Aug 7, 20245.485.535.445.465.370.55%16,321
Aug 6, 20245.425.455.405.435.341.69%22,276
Aug 5, 20245.365.415.325.345.25-3.10%44,071
Aug 2, 20245.625.625.515.515.42-2.46%29,926
Aug 1, 20245.605.655.575.655.550.89%96,664
Jul 31, 20245.625.655.605.605.510.54%40,668
Jul 30, 20245.565.585.565.575.480.54%7,166
Jul 29, 20245.575.575.525.545.45-0.89%26,566
Jul 26, 20245.555.655.555.595.500.90%20,970
Jul 25, 20245.555.575.475.545.45-0.54%37,894
Jul 24, 20245.605.655.565.575.480.54%29,392
Jul 23, 20245.545.595.535.545.45-0.54%33,674
Jul 22, 20245.545.585.545.575.48-0.16%24,042
Jul 19, 20245.595.655.565.585.48-0.73%32,814
Jul 18, 20245.665.665.615.625.52-0.88%18,744
Jul 17, 20245.505.725.505.675.57-0.35%32,759
Jul 16, 20245.675.715.645.695.560.18%23,882
Jul 15, 20245.665.685.665.685.55-24,265
Jul 12, 20245.695.695.645.685.550.53%14,079
Jul 11, 20245.645.695.595.655.530.53%21,414
Jul 10, 20245.595.645.595.625.50-23,441
Jul 9, 20245.595.645.595.625.50-28,277
Jul 8, 20245.605.645.585.625.500.18%17,295
Jul 5, 20245.655.655.585.615.49-0.27%23,861
Jul 3, 20245.555.635.555.635.501.53%15,829
Jul 2, 20245.515.565.515.545.420.18%46,570
Jul 1, 20245.535.545.485.535.410.73%50,728
Jun 28, 20245.485.515.475.495.370.18%15,451
Jun 27, 20245.435.495.435.485.361.11%23,153
Jun 26, 20245.395.425.385.425.30-0.09%17,699
Jun 25, 20245.435.445.415.435.31-0.64%13,309
Jun 24, 20245.425.465.405.465.341.49%52,328
Jun 21, 20245.425.445.385.385.26-0.37%12,425
Jun 20, 20245.375.405.375.405.281.69%55,154
Jun 18, 20245.305.325.285.315.190.19%47,461
Jun 17, 20245.325.355.295.305.18-0.19%28,675
Jun 14, 20245.405.445.315.315.19-2.21%53,287
Jun 13, 20245.455.455.425.435.31-0.91%4,595
Jun 12, 20245.595.595.485.485.33-0.18%56,438
Jun 11, 20245.475.495.465.495.34-0.18%26,580
Jun 10, 20245.525.525.455.505.35-0.36%35,463
Jun 7, 20245.485.555.465.525.37-76,973