GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
5.73
-0.05 (-0.87%)
Jan 21, 2025, 4:00 PM EST - Market closed
GNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.73 | 5.78 | 5.72 | 5.78 | 5.78 | 1.05% | 39,786 |
| Jan 16, 2025 | 5.72 | 5.73 | 5.70 | 5.72 | 5.72 | -0.35% | 22,309 |
| Jan 15, 2025 | 5.69 | 5.75 | 5.67 | 5.74 | 5.70 | 2.32% | 33,745 |
| Jan 14, 2025 | 5.60 | 5.64 | 5.60 | 5.61 | 5.57 | -0.18% | 56,709 |
| Jan 13, 2025 | 5.58 | 5.64 | 5.58 | 5.62 | 5.58 | 1.26% | 30,813 |
| Jan 10, 2025 | 5.53 | 5.59 | 5.50 | 5.55 | 5.51 | 1.09% | 68,728 |
| Jan 8, 2025 | 5.52 | 5.53 | 5.47 | 5.49 | 5.45 | -0.18% | 23,687 |
| Jan 7, 2025 | 5.47 | 5.55 | 5.47 | 5.50 | 5.46 | 0.92% | 27,970 |
| Jan 6, 2025 | 5.43 | 5.47 | 5.40 | 5.45 | 5.41 | 0.93% | 101,325 |
| Jan 3, 2025 | 5.42 | 5.46 | 5.36 | 5.40 | 5.36 | 0.56% | 65,692 |
| Jan 2, 2025 | 5.33 | 5.40 | 5.33 | 5.37 | 5.33 | 1.51% | 34,526 |
| Dec 31, 2024 | 5.28 | 5.33 | 5.27 | 5.29 | 5.25 | 0.57% | 40,670 |
| Dec 30, 2024 | 5.32 | 5.37 | 5.20 | 5.26 | 5.22 | -0.57% | 57,209 |
| Dec 27, 2024 | 5.41 | 5.41 | 5.19 | 5.29 | 5.25 | -2.40% | 133,639 |
| Dec 26, 2024 | 5.44 | 5.50 | 5.37 | 5.42 | 5.38 | 0.18% | 43,502 |
| Dec 24, 2024 | 5.40 | 5.44 | 5.39 | 5.41 | 5.37 | 0.74% | 8,055 |
| Dec 23, 2024 | 5.44 | 5.45 | 5.37 | 5.37 | 5.33 | -1.10% | 38,852 |
| Dec 20, 2024 | 5.34 | 5.45 | 5.34 | 5.43 | 5.39 | 0.93% | 28,646 |
| Dec 19, 2024 | 5.46 | 5.52 | 5.36 | 5.38 | 5.34 | -1.10% | 23,410 |
| Dec 18, 2024 | 5.53 | 5.56 | 5.44 | 5.44 | 5.40 | -1.68% | 19,742 |
| Dec 17, 2024 | 5.75 | 5.75 | 5.52 | 5.53 | 5.50 | -3.94% | 45,697 |
| Dec 16, 2024 | 5.84 | 5.85 | 5.73 | 5.76 | 5.72 | -1.54% | 26,269 |
| Dec 13, 2024 | 5.84 | 5.87 | 5.83 | 5.85 | 5.81 | -0.34% | 13,690 |
| Dec 12, 2024 | 5.91 | 5.92 | 5.85 | 5.87 | 5.79 | -0.51% | 21,998 |
| Dec 11, 2024 | 5.89 | 5.90 | 5.83 | 5.90 | 5.82 | 0.51% | 17,658 |
| Dec 10, 2024 | 5.88 | 5.89 | 5.87 | 5.87 | 5.79 | 0.69% | 51,091 |
| Dec 9, 2024 | 5.82 | 5.87 | 5.78 | 5.83 | 5.75 | - | 36,069 |
| Dec 6, 2024 | 5.78 | 5.85 | 5.77 | 5.83 | 5.75 | 1.39% | 19,229 |
| Dec 5, 2024 | 5.83 | 5.87 | 5.73 | 5.75 | 5.67 | -1.20% | 21,540 |
| Dec 4, 2024 | 5.85 | 5.85 | 5.79 | 5.82 | 5.74 | - | 18,834 |
| Dec 3, 2024 | 5.86 | 5.86 | 5.82 | 5.82 | 5.74 | -0.17% | 18,619 |
| Dec 2, 2024 | 5.93 | 5.93 | 5.80 | 5.83 | 5.75 | -1.19% | 31,836 |
| Nov 29, 2024 | 5.81 | 5.90 | 5.80 | 5.90 | 5.82 | 1.37% | 6,812 |
| Nov 27, 2024 | 5.85 | 5.85 | 5.80 | 5.82 | 5.74 | - | 9,286 |
| Nov 26, 2024 | 5.79 | 5.89 | 5.76 | 5.82 | 5.74 | -0.17% | 8,482 |
| Nov 25, 2024 | 5.81 | 5.84 | 5.80 | 5.83 | 5.75 | 0.17% | 22,666 |
| Nov 22, 2024 | 5.76 | 5.83 | 5.76 | 5.82 | 5.74 | 1.22% | 26,463 |
| Nov 21, 2024 | 5.75 | 5.81 | 5.74 | 5.75 | 5.67 | 0.52% | 29,119 |
| Nov 20, 2024 | 5.73 | 5.75 | 5.69 | 5.72 | 5.64 | 0.35% | 20,184 |
| Nov 19, 2024 | 5.74 | 5.75 | 5.67 | 5.70 | 5.62 | -0.30% | 28,501 |
| Nov 18, 2024 | 5.65 | 5.77 | 5.65 | 5.72 | 5.64 | 1.37% | 50,707 |
| Nov 15, 2024 | 5.59 | 5.65 | 5.56 | 5.64 | 5.56 | 1.44% | 53,362 |
| Nov 14, 2024 | 5.57 | 5.58 | 5.54 | 5.56 | 5.48 | -1.07% | 28,221 |
| Nov 13, 2024 | 5.67 | 5.67 | 5.60 | 5.62 | 5.50 | -0.35% | 38,130 |
| Nov 12, 2024 | 5.70 | 5.79 | 5.62 | 5.64 | 5.52 | -2.25% | 33,740 |
| Nov 11, 2024 | 5.82 | 5.84 | 5.73 | 5.77 | 5.65 | -0.94% | 46,101 |
| Nov 8, 2024 | 5.80 | 5.86 | 5.80 | 5.83 | 5.70 | 0.09% | 21,101 |
| Nov 7, 2024 | 5.86 | 5.91 | 5.82 | 5.82 | 5.70 | -1.69% | 87,209 |
| Nov 6, 2024 | 5.84 | 5.95 | 5.83 | 5.92 | 5.80 | 1.20% | 58,580 |
| Nov 5, 2024 | 5.87 | 5.89 | 5.82 | 5.85 | 5.73 | 0.17% | 41,187 |
| Nov 4, 2024 | 5.83 | 5.86 | 5.79 | 5.84 | 5.72 | 1.21% | 24,837 |
| Nov 1, 2024 | 5.86 | 5.92 | 5.76 | 5.77 | 5.65 | -1.20% | 63,766 |
| Oct 31, 2024 | 5.86 | 5.91 | 5.81 | 5.84 | 5.72 | -1.18% | 20,268 |
| Oct 30, 2024 | 5.88 | 5.92 | 5.85 | 5.91 | 5.79 | 0.85% | 31,144 |
| Oct 29, 2024 | 5.92 | 5.94 | 5.86 | 5.86 | 5.74 | -0.68% | 24,064 |
| Oct 28, 2024 | 5.92 | 5.95 | 5.89 | 5.90 | 5.78 | - | 21,525 |
| Oct 25, 2024 | 5.90 | 5.96 | 5.90 | 5.90 | 5.78 | -0.84% | 21,724 |
| Oct 24, 2024 | 5.98 | 6.06 | 5.88 | 5.95 | 5.83 | 0.17% | 42,299 |
| Oct 23, 2024 | 6.00 | 6.00 | 5.89 | 5.94 | 5.82 | -0.83% | 30,511 |
| Oct 22, 2024 | 5.96 | 6.00 | 5.95 | 5.99 | 5.87 | 1.01% | 35,504 |
| Oct 21, 2024 | 6.00 | 6.07 | 5.93 | 5.93 | 5.81 | -1.08% | 28,227 |
| Oct 18, 2024 | 5.91 | 6.02 | 5.91 | 6.00 | 5.87 | 1.96% | 42,216 |
| Oct 17, 2024 | 5.99 | 6.11 | 5.87 | 5.88 | 5.76 | -2.81% | 189,319 |
| Oct 16, 2024 | 6.13 | 6.13 | 6.01 | 6.05 | 5.89 | 0.67% | 113,842 |
| Oct 15, 2024 | 6.01 | 6.10 | 6.01 | 6.01 | 5.85 | -0.66% | 34,004 |
| Oct 14, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 5.89 | -0.17% | 13,333 |
| Oct 11, 2024 | 6.09 | 6.11 | 6.05 | 6.06 | 5.89 | -0.16% | 36,156 |
| Oct 10, 2024 | 6.07 | 6.07 | 6.05 | 6.07 | 5.90 | 0.63% | 20,748 |
| Oct 9, 2024 | 5.96 | 6.10 | 5.96 | 6.03 | 5.87 | -1.92% | 58,579 |
| Oct 8, 2024 | 5.92 | 6.15 | 5.90 | 6.15 | 5.98 | 2.84% | 72,158 |
| Oct 7, 2024 | 5.94 | 5.99 | 5.94 | 5.98 | 5.82 | 0.34% | 29,918 |
| Oct 4, 2024 | 5.89 | 5.96 | 5.89 | 5.96 | 5.80 | 0.52% | 31,126 |
| Oct 3, 2024 | 5.96 | 6.00 | 5.88 | 5.93 | 5.77 | -0.02% | 36,491 |
| Oct 2, 2024 | 5.95 | 5.97 | 5.93 | 5.93 | 5.77 | - | 33,572 |
| Oct 1, 2024 | 5.87 | 5.95 | 5.87 | 5.93 | 5.77 | 1.02% | 41,532 |
| Sep 30, 2024 | 5.88 | 5.90 | 5.86 | 5.87 | 5.71 | -0.17% | 31,468 |
| Sep 27, 2024 | 5.92 | 5.97 | 5.87 | 5.88 | 5.72 | -0.17% | 55,761 |
| Sep 26, 2024 | 6.05 | 6.09 | 5.88 | 5.89 | 5.73 | -2.16% | 99,355 |
| Sep 25, 2024 | 6.08 | 6.09 | 6.02 | 6.02 | 5.86 | -0.58% | 17,641 |
| Sep 24, 2024 | 6.04 | 6.11 | 6.03 | 6.06 | 5.89 | 1.09% | 46,063 |
| Sep 23, 2024 | 6.07 | 6.12 | 5.99 | 5.99 | 5.83 | - | 38,947 |
| Sep 20, 2024 | 6.03 | 6.16 | 5.94 | 5.99 | 5.83 | -0.66% | 145,779 |
| Sep 19, 2024 | 6.00 | 6.07 | 5.96 | 6.03 | 5.87 | 1.69% | 38,423 |
| Sep 18, 2024 | 5.87 | 6.04 | 5.87 | 5.93 | 5.77 | 0.51% | 71,961 |
| Sep 17, 2024 | 5.78 | 5.91 | 5.78 | 5.90 | 5.74 | 1.03% | 35,714 |
| Sep 16, 2024 | 5.79 | 5.87 | 5.68 | 5.84 | 5.68 | 0.86% | 36,196 |
| Sep 13, 2024 | 5.75 | 5.81 | 5.75 | 5.79 | 5.60 | 0.96% | 27,314 |
| Sep 12, 2024 | 5.68 | 5.76 | 5.68 | 5.74 | 5.55 | 1.33% | 49,798 |
| Sep 11, 2024 | 5.67 | 5.70 | 5.65 | 5.66 | 5.48 | - | 17,889 |
| Sep 10, 2024 | 5.68 | 5.70 | 5.65 | 5.66 | 5.48 | -0.70% | 29,000 |
| Sep 9, 2024 | 5.70 | 5.76 | 5.68 | 5.70 | 5.52 | 0.18% | 23,792 |
| Sep 6, 2024 | 5.71 | 5.74 | 5.68 | 5.69 | 5.51 | -0.18% | 33,828 |
| Sep 5, 2024 | 5.75 | 5.79 | 5.69 | 5.70 | 5.52 | -1.30% | 26,326 |
| Sep 4, 2024 | 5.76 | 5.79 | 5.75 | 5.78 | 5.59 | -0.09% | 20,415 |
| Sep 3, 2024 | 5.82 | 5.92 | 5.77 | 5.78 | 5.59 | -1.03% | 53,591 |
| Aug 30, 2024 | 5.85 | 5.90 | 5.84 | 5.84 | 5.65 | -0.34% | 18,238 |
| Aug 29, 2024 | 5.73 | 5.94 | 5.73 | 5.86 | 5.67 | 2.81% | 76,982 |
| Aug 28, 2024 | 5.71 | 5.74 | 5.70 | 5.70 | 5.52 | -0.70% | 13,386 |
| Aug 27, 2024 | 5.78 | 5.82 | 5.69 | 5.74 | 5.55 | -1.20% | 63,411 |
| Aug 26, 2024 | 5.79 | 5.82 | 5.73 | 5.81 | 5.62 | 0.96% | 32,660 |