GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
7.47
+0.04 (0.54%)
Dec 16, 2025, 3:01 PM EST - Market open
GNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 7.48 | 7.56 | 7.41 | 7.43 | 7.43 | 0.20% | 99,658 |
| Dec 12, 2025 | 7.61 | 7.62 | 7.42 | 7.42 | 7.42 | -2.18% | 93,416 |
| Dec 11, 2025 | 7.42 | 7.64 | 7.42 | 7.58 | 7.53 | 2.16% | 168,248 |
| Dec 10, 2025 | 7.39 | 7.48 | 7.31 | 7.42 | 7.37 | 0.41% | 187,819 |
| Dec 9, 2025 | 7.24 | 7.40 | 7.24 | 7.39 | 7.34 | 1.93% | 150,283 |
| Dec 8, 2025 | 7.31 | 7.33 | 7.23 | 7.25 | 7.20 | -0.41% | 59,346 |
| Dec 5, 2025 | 7.30 | 7.36 | 7.27 | 7.28 | 7.23 | -0.14% | 137,258 |
| Dec 4, 2025 | 7.26 | 7.33 | 7.23 | 7.29 | 7.24 | 0.14% | 83,833 |
| Dec 3, 2025 | 7.27 | 7.31 | 7.25 | 7.28 | 7.23 | 0.69% | 58,374 |
| Dec 2, 2025 | 7.30 | 7.32 | 7.17 | 7.23 | 7.18 | -0.82% | 109,801 |
| Dec 1, 2025 | 7.28 | 7.33 | 7.28 | 7.29 | 7.24 | 0.55% | 122,061 |
| Nov 28, 2025 | 7.26 | 7.27 | 7.22 | 7.25 | 7.20 | 0.42% | 56,030 |
| Nov 26, 2025 | 7.10 | 7.26 | 7.10 | 7.22 | 7.17 | 1.69% | 98,189 |
| Nov 25, 2025 | 7.14 | 7.24 | 7.04 | 7.10 | 7.05 | 0.57% | 128,503 |
| Nov 24, 2025 | 6.94 | 7.07 | 6.94 | 7.06 | 7.01 | 1.58% | 90,159 |
| Nov 21, 2025 | 6.95 | 6.99 | 6.87 | 6.95 | 6.90 | 0.87% | 173,329 |
| Nov 20, 2025 | 7.05 | 7.20 | 6.87 | 6.89 | 6.84 | -1.99% | 158,109 |
| Nov 19, 2025 | 7.11 | 7.12 | 7.00 | 7.03 | 6.98 | -0.28% | 91,489 |
| Nov 18, 2025 | 6.94 | 7.09 | 6.94 | 7.05 | 7.00 | 1.15% | 102,951 |
| Nov 17, 2025 | 6.90 | 7.12 | 6.86 | 6.97 | 6.92 | -0.29% | 268,241 |
| Nov 14, 2025 | 6.88 | 7.00 | 6.82 | 6.99 | 6.94 | 1.30% | 64,056 |
| Nov 13, 2025 | 7.21 | 7.24 | 6.89 | 6.90 | 6.85 | -4.70% | 311,496 |
| Nov 12, 2025 | 7.17 | 7.25 | 7.15 | 7.24 | 7.14 | 1.40% | 155,087 |
| Nov 11, 2025 | 7.20 | 7.20 | 7.11 | 7.14 | 7.04 | 0.42% | 92,208 |
| Nov 10, 2025 | 7.18 | 7.18 | 7.05 | 7.11 | 7.01 | 2.16% | 205,289 |
| Nov 7, 2025 | 6.89 | 6.96 | 6.80 | 6.96 | 6.87 | 3.11% | 149,850 |
| Nov 6, 2025 | 6.80 | 6.83 | 6.71 | 6.75 | 6.66 | -0.59% | 134,351 |
| Nov 5, 2025 | 6.70 | 6.85 | 6.70 | 6.79 | 6.70 | 0.74% | 109,301 |
| Nov 4, 2025 | 6.87 | 6.87 | 6.68 | 6.74 | 6.65 | -2.32% | 123,227 |
| Nov 3, 2025 | 6.86 | 6.90 | 6.81 | 6.90 | 6.81 | 0.88% | 90,253 |
| Oct 31, 2025 | 6.87 | 6.91 | 6.79 | 6.84 | 6.75 | -0.29% | 62,278 |
| Oct 30, 2025 | 6.84 | 6.87 | 6.81 | 6.86 | 6.77 | 0.59% | 66,553 |
| Oct 29, 2025 | 6.90 | 6.92 | 6.82 | 6.82 | 6.73 | -0.58% | 53,370 |
| Oct 28, 2025 | 6.79 | 6.86 | 6.79 | 6.86 | 6.77 | 0.59% | 91,885 |
| Oct 27, 2025 | 6.88 | 6.89 | 6.76 | 6.82 | 6.73 | -1.45% | 124,516 |
| Oct 24, 2025 | 7.00 | 7.00 | 6.92 | 6.92 | 6.83 | -0.29% | 56,991 |
| Oct 23, 2025 | 6.84 | 6.98 | 6.84 | 6.94 | 6.85 | 1.54% | 43,652 |
| Oct 22, 2025 | 6.75 | 6.87 | 6.71 | 6.84 | 6.74 | 0.37% | 73,899 |
| Oct 21, 2025 | 6.93 | 6.93 | 6.71 | 6.81 | 6.72 | -3.27% | 166,999 |
| Oct 20, 2025 | 6.93 | 7.15 | 6.93 | 7.04 | 6.95 | 2.03% | 74,079 |
| Oct 17, 2025 | 7.14 | 7.14 | 6.86 | 6.90 | 6.81 | -4.03% | 221,307 |
| Oct 16, 2025 | 7.22 | 7.24 | 7.18 | 7.19 | 7.04 | -0.28% | 149,933 |
| Oct 15, 2025 | 7.15 | 7.21 | 7.10 | 7.21 | 7.06 | 1.84% | 137,628 |
| Oct 14, 2025 | 7.11 | 7.16 | 7.07 | 7.08 | 6.94 | -0.98% | 78,945 |
| Oct 13, 2025 | 7.12 | 7.18 | 7.08 | 7.15 | 7.00 | 2.00% | 98,297 |
| Oct 10, 2025 | 7.06 | 7.15 | 6.99 | 7.01 | 6.87 | -0.71% | 78,368 |
| Oct 9, 2025 | 7.20 | 7.21 | 7.05 | 7.06 | 6.92 | -1.94% | 105,203 |
| Oct 8, 2025 | 7.16 | 7.20 | 7.15 | 7.20 | 7.05 | 1.27% | 69,482 |
| Oct 7, 2025 | 7.18 | 7.18 | 7.10 | 7.11 | 6.97 | -0.56% | 112,629 |
| Oct 6, 2025 | 7.11 | 7.18 | 7.09 | 7.15 | 7.00 | 0.56% | 72,852 |