GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
5.91
-0.03 (-0.51%)
May 1, 2025, 4:00 PM EDT - Market closed
GNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 5.94 | 5.94 | 5.87 | 5.91 | 5.91 | -0.51% | 38,091 |
| Apr 30, 2025 | 5.90 | 5.98 | 5.90 | 5.94 | 5.94 | -0.59% | 24,773 |
| Apr 29, 2025 | 6.00 | 6.05 | 5.96 | 5.98 | 5.98 | -0.33% | 42,591 |
| Apr 28, 2025 | 5.95 | 6.02 | 5.95 | 6.00 | 6.00 | 0.93% | 40,865 |
| Apr 25, 2025 | 5.95 | 5.99 | 5.93 | 5.94 | 5.94 | -0.67% | 27,769 |
| Apr 24, 2025 | 5.95 | 6.01 | 5.95 | 5.98 | 5.98 | 0.84% | 65,164 |
| Apr 23, 2025 | 6.03 | 6.03 | 5.92 | 5.93 | 5.93 | -0.50% | 88,386 |
| Apr 22, 2025 | 5.95 | 6.04 | 5.94 | 5.96 | 5.96 | 0.17% | 97,406 |
| Apr 21, 2025 | 5.96 | 6.06 | 5.93 | 5.95 | 5.95 | -0.67% | 60,370 |
| Apr 17, 2025 | 6.08 | 6.08 | 5.97 | 5.99 | 5.99 | -0.33% | 60,347 |
| Apr 16, 2025 | 6.06 | 6.11 | 6.00 | 6.01 | 6.01 | - | 157,540 |
| Apr 15, 2025 | 5.93 | 6.02 | 5.93 | 6.01 | 6.01 | 1.18% | 64,786 |
| Apr 14, 2025 | 5.95 | 5.98 | 5.64 | 5.94 | 5.90 | 0.34% | 72,465 |
| Apr 11, 2025 | 5.78 | 5.95 | 5.68 | 5.92 | 5.88 | 4.41% | 108,178 |
| Apr 10, 2025 | 5.61 | 5.73 | 5.61 | 5.67 | 5.63 | - | 71,145 |
| Apr 9, 2025 | 5.32 | 5.70 | 5.02 | 5.67 | 5.63 | 6.68% | 112,491 |
| Apr 8, 2025 | 5.42 | 5.51 | 5.30 | 5.32 | 5.28 | -0.09% | 87,301 |
| Apr 7, 2025 | 5.28 | 5.54 | 5.18 | 5.32 | 5.29 | -3.97% | 134,482 |
| Apr 4, 2025 | 5.85 | 5.85 | 5.41 | 5.54 | 5.50 | -7.82% | 152,396 |
| Apr 3, 2025 | 6.02 | 6.05 | 5.95 | 6.01 | 5.97 | -1.31% | 221,013 |
| Apr 2, 2025 | 6.11 | 6.11 | 6.05 | 6.09 | 6.05 | 0.16% | 8,043 |
| Apr 1, 2025 | 6.13 | 6.13 | 6.05 | 6.08 | 6.04 | -0.16% | 35,043 |
| Mar 31, 2025 | 6.04 | 6.10 | 6.01 | 6.09 | 6.05 | 0.83% | 33,278 |
| Mar 28, 2025 | 6.05 | 6.07 | 6.02 | 6.04 | 6.00 | 0.33% | 100,979 |
| Mar 27, 2025 | 5.99 | 6.06 | 5.98 | 6.02 | 5.98 | 0.74% | 50,730 |
| Mar 26, 2025 | 5.98 | 6.00 | 5.94 | 5.98 | 5.94 | 0.61% | 39,196 |
| Mar 25, 2025 | 5.94 | 5.99 | 5.94 | 5.94 | 5.90 | -0.17% | 29,698 |
| Mar 24, 2025 | 5.95 | 5.96 | 5.92 | 5.95 | 5.91 | 0.85% | 35,512 |
| Mar 21, 2025 | 5.94 | 5.94 | 5.87 | 5.90 | 5.86 | -0.34% | 22,997 |
| Mar 20, 2025 | 5.88 | 5.94 | 5.88 | 5.92 | 5.88 | -0.34% | 27,337 |
| Mar 19, 2025 | 5.93 | 5.96 | 5.90 | 5.94 | 5.90 | 0.51% | 37,690 |
| Mar 18, 2025 | 5.96 | 5.96 | 5.88 | 5.91 | 5.87 | - | 96,912 |
| Mar 17, 2025 | 5.90 | 5.93 | 5.86 | 5.91 | 5.87 | - | 77,936 |
| Mar 14, 2025 | 5.93 | 5.93 | 5.86 | 5.91 | 5.83 | 0.90% | 18,817 |
| Mar 13, 2025 | 5.87 | 5.89 | 5.84 | 5.86 | 5.78 | 0.12% | 66,423 |
| Mar 12, 2025 | 5.84 | 5.87 | 5.80 | 5.85 | 5.77 | 0.17% | 46,158 |
| Mar 11, 2025 | 5.83 | 5.86 | 5.80 | 5.84 | 5.76 | 0.69% | 31,413 |
| Mar 10, 2025 | 5.88 | 5.88 | 5.79 | 5.80 | 5.72 | -1.36% | 61,540 |
| Mar 7, 2025 | 5.78 | 5.89 | 5.78 | 5.88 | 5.80 | 1.73% | 62,821 |
| Mar 6, 2025 | 5.81 | 5.82 | 5.76 | 5.78 | 5.70 | -0.69% | 8,879 |
| Mar 5, 2025 | 5.80 | 5.82 | 5.76 | 5.82 | 5.74 | 0.69% | 29,564 |
| Mar 4, 2025 | 5.82 | 5.82 | 5.75 | 5.78 | 5.70 | -0.69% | 18,514 |
| Mar 3, 2025 | 5.89 | 5.89 | 5.77 | 5.82 | 5.74 | - | 26,040 |
| Feb 28, 2025 | 5.81 | 5.89 | 5.74 | 5.82 | 5.74 | 0.34% | 38,160 |
| Feb 27, 2025 | 5.87 | 5.87 | 5.79 | 5.80 | 5.72 | -1.02% | 56,730 |
| Feb 26, 2025 | 5.84 | 5.86 | 5.80 | 5.86 | 5.78 | 0.69% | 20,559 |
| Feb 25, 2025 | 5.89 | 5.90 | 5.78 | 5.82 | 5.74 | -0.85% | 44,833 |
| Feb 24, 2025 | 5.88 | 5.90 | 5.87 | 5.87 | 5.79 | -0.17% | 36,222 |
| Feb 21, 2025 | 5.92 | 5.93 | 5.85 | 5.88 | 5.80 | -0.34% | 43,234 |
| Feb 20, 2025 | 5.89 | 5.91 | 5.86 | 5.90 | 5.82 | 0.68% | 44,512 |