GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
5.43
+0.05 (0.93%)
Dec 20, 2024, 4:00 PM EST - Market closed

GNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20245.345.455.345.435.430.93%28,646
Dec 19, 20245.465.525.365.385.38-1.10%23,410
Dec 18, 20245.535.565.445.445.44-1.68%19,742
Dec 17, 20245.755.755.525.535.53-3.94%45,697
Dec 16, 20245.845.855.735.765.76-1.54%26,269
Dec 13, 20245.845.875.835.855.85-0.34%13,690
Dec 12, 20245.915.925.855.875.83-0.51%21,998
Dec 11, 20245.895.905.835.905.860.51%17,658
Dec 10, 20245.885.895.875.875.830.69%51,091
Dec 9, 20245.825.875.785.835.79-36,069
Dec 6, 20245.785.855.775.835.791.39%19,229
Dec 5, 20245.835.875.735.755.71-1.20%21,540
Dec 4, 20245.855.855.795.825.78-18,834
Dec 3, 20245.865.865.825.825.78-0.17%18,619
Dec 2, 20245.935.935.805.835.79-1.19%31,836
Nov 29, 20245.815.905.805.905.861.37%6,812
Nov 27, 20245.855.855.805.825.78-9,286
Nov 26, 20245.795.895.765.825.78-0.17%8,482
Nov 25, 20245.815.845.805.835.790.17%22,666
Nov 22, 20245.765.835.765.825.781.22%26,463
Nov 21, 20245.755.815.745.755.710.52%29,119
Nov 20, 20245.735.755.695.725.680.35%20,184
Nov 19, 20245.745.755.675.705.66-0.30%28,501
Nov 18, 20245.655.775.655.725.681.37%50,707
Nov 15, 20245.595.655.565.645.601.44%53,362
Nov 14, 20245.575.585.545.565.52-1.07%28,221
Nov 13, 20245.675.675.605.625.54-0.35%38,130
Nov 12, 20245.705.795.625.645.56-2.25%33,740
Nov 11, 20245.825.845.735.775.69-0.94%46,101
Nov 8, 20245.805.865.805.835.740.09%21,101
Nov 7, 20245.865.915.825.825.74-1.69%87,209
Nov 6, 20245.845.955.835.925.841.20%58,580
Nov 5, 20245.875.895.825.855.770.17%41,187
Nov 4, 20245.835.865.795.845.761.21%24,837
Nov 1, 20245.865.925.765.775.69-1.20%63,766
Oct 31, 20245.865.915.815.845.76-1.18%20,268
Oct 30, 20245.885.925.855.915.830.85%31,144
Oct 29, 20245.925.945.865.865.78-0.68%24,064
Oct 28, 20245.925.955.895.905.82-21,525
Oct 25, 20245.905.965.905.905.82-0.84%21,724
Oct 24, 20245.986.065.885.955.870.17%42,299
Oct 23, 20246.006.005.895.945.86-0.83%30,511
Oct 22, 20245.966.005.955.995.911.01%35,504
Oct 21, 20246.006.075.935.935.85-1.08%28,227
Oct 18, 20245.916.025.916.005.911.96%42,216
Oct 17, 20245.996.115.875.885.80-2.81%189,319
Oct 16, 20246.136.136.016.055.930.67%113,842
Oct 15, 20246.016.106.016.015.89-0.66%34,004
Oct 14, 20246.106.106.056.055.93-0.17%13,333
Oct 11, 20246.096.116.056.065.94-0.16%36,156
Oct 10, 20246.076.076.056.075.950.63%20,748
Oct 9, 20245.966.105.966.035.91-1.92%58,579
Oct 8, 20245.926.155.906.156.022.84%72,158
Oct 7, 20245.945.995.945.985.860.34%29,918
Oct 4, 20245.895.965.895.965.840.52%31,126
Oct 3, 20245.966.005.885.935.81-0.02%36,491
Oct 2, 20245.955.975.935.935.81-33,572
Oct 1, 20245.875.955.875.935.811.02%41,532
Sep 30, 20245.885.905.865.875.75-0.17%31,468
Sep 27, 20245.925.975.875.885.76-0.17%55,761
Sep 26, 20246.056.095.885.895.77-2.16%99,355
Sep 25, 20246.086.096.026.025.90-0.58%17,641
Sep 24, 20246.046.116.036.065.931.09%46,063
Sep 23, 20246.076.125.995.995.87-38,947
Sep 20, 20246.036.165.945.995.87-0.66%145,779
Sep 19, 20246.006.075.966.035.911.69%38,423
Sep 18, 20245.876.045.875.935.810.51%71,961
Sep 17, 20245.785.915.785.905.781.03%35,714
Sep 16, 20245.795.875.685.845.720.86%36,196
Sep 13, 20245.755.815.755.795.640.96%27,314
Sep 12, 20245.685.765.685.745.591.33%49,798
Sep 11, 20245.675.705.655.665.52-17,889
Sep 10, 20245.685.705.655.665.52-0.70%29,000
Sep 9, 20245.705.765.685.705.550.18%23,792
Sep 6, 20245.715.745.685.695.55-0.18%33,828
Sep 5, 20245.755.795.695.705.55-1.30%26,326
Sep 4, 20245.765.795.755.785.63-0.09%20,415
Sep 3, 20245.825.925.775.785.63-1.03%53,591
Aug 30, 20245.855.905.845.845.69-0.34%18,238
Aug 29, 20245.735.945.735.865.712.81%76,982
Aug 28, 20245.715.745.705.705.55-0.70%13,386
Aug 27, 20245.785.825.695.745.59-1.20%63,411
Aug 26, 20245.795.825.735.815.660.96%32,660
Aug 23, 20245.775.795.725.765.610.61%36,370
Aug 22, 20245.775.775.715.725.57-0.26%9,068
Aug 21, 20245.745.775.725.745.590.44%7,778
Aug 20, 20245.755.775.715.715.56-0.35%20,135
Aug 19, 20245.745.755.725.735.580.70%54,029
Aug 16, 20245.695.725.695.695.55-1.04%14,103
Aug 15, 20245.675.795.655.755.572.13%39,047
Aug 14, 20245.625.665.625.635.46-0.18%21,407
Aug 13, 20245.675.675.585.645.470.71%24,472
Aug 12, 20245.595.625.585.605.43-16,355
Aug 9, 20245.515.625.515.605.431.67%23,752
Aug 8, 20245.445.515.445.515.340.88%14,516
Aug 7, 20245.485.535.445.465.290.55%16,321
Aug 6, 20245.425.455.405.435.261.69%22,276
Aug 5, 20245.365.415.325.345.18-3.10%44,071
Aug 2, 20245.625.625.515.515.34-2.46%29,926
Aug 1, 20245.605.655.575.655.480.89%96,664