GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
6.12
+0.04 (0.66%)
May 21, 2025, 4:00 PM - Market closed

GNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20256.126.146.056.126.120.66%44,102
May 20, 20256.056.116.056.086.080.50%37,410
May 19, 20255.996.065.996.056.051.34%62,328
May 16, 20256.026.065.975.975.97-1.00%72,480
May 15, 20255.986.155.986.036.030.84%41,403
May 14, 20256.116.115.975.985.94-2.45%109,366
May 13, 20256.086.146.086.136.091.49%33,050
May 12, 20256.206.206.026.046.00-1.79%88,323
May 9, 20256.046.156.026.156.112.16%124,334
May 8, 20256.066.076.016.025.980.08%24,591
May 7, 20256.056.076.016.025.98-0.25%50,087
May 6, 20256.006.056.006.035.991.01%37,149
May 5, 20255.936.005.935.975.930.17%47,435
May 2, 20255.965.985.935.965.920.85%23,595
May 1, 20255.945.945.875.915.87-0.51%38,291
Apr 30, 20255.905.985.905.945.90-0.59%24,773
Apr 29, 20256.006.055.965.985.94-0.33%42,591
Apr 28, 20255.956.025.956.005.960.93%40,865
Apr 25, 20255.955.995.935.945.90-0.67%27,769
Apr 24, 20255.956.015.955.985.940.84%65,164
Apr 23, 20256.036.035.925.935.89-0.50%88,386
Apr 22, 20255.956.045.945.965.920.17%97,406
Apr 21, 20255.966.065.935.955.91-0.67%60,370
Apr 17, 20256.086.085.975.995.95-0.33%60,347
Apr 16, 20256.066.116.006.015.97-157,540
Apr 15, 20255.936.025.936.015.971.18%64,786
Apr 14, 20255.955.985.645.945.860.34%72,465
Apr 11, 20255.785.955.685.925.844.41%108,178
Apr 10, 20255.615.735.615.675.60-71,145
Apr 9, 20255.325.705.025.675.606.68%112,491
Apr 8, 20255.425.515.305.325.25-0.09%87,301
Apr 7, 20255.285.545.185.325.25-3.97%134,482
Apr 4, 20255.855.855.415.545.47-7.82%152,396
Apr 3, 20256.026.055.956.015.93-1.31%221,013
Apr 2, 20256.116.116.056.096.010.16%8,043
Apr 1, 20256.136.136.056.086.00-0.16%35,043
Mar 31, 20256.046.106.016.096.010.83%33,278
Mar 28, 20256.056.076.026.045.960.33%100,979
Mar 27, 20255.996.065.986.025.940.74%50,730
Mar 26, 20255.986.005.945.985.900.61%39,196
Mar 25, 20255.945.995.945.945.86-0.17%29,698
Mar 24, 20255.955.965.925.955.870.85%35,512
Mar 21, 20255.945.945.875.905.82-0.34%22,997
Mar 20, 20255.885.945.885.925.84-0.34%27,337
Mar 19, 20255.935.965.905.945.860.51%37,690
Mar 18, 20255.965.965.885.915.83-96,912
Mar 17, 20255.905.935.865.915.83-77,936
Mar 14, 20255.935.935.865.915.790.90%18,817
Mar 13, 20255.875.895.845.865.740.12%66,423
Mar 12, 20255.845.875.805.855.730.17%46,158