GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
6.10
+0.06 (0.99%)
Mar 31, 2025, 3:19 PM EDT - Market open
GNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.04 | 6.10 | 6.02 | 6.10 | - | 0.99% | 30,880 |
| Mar 28, 2025 | 6.05 | 6.07 | 6.02 | 6.04 | 6.04 | 0.33% | 100,979 |
| Mar 27, 2025 | 5.99 | 6.06 | 5.98 | 6.02 | 6.02 | 0.74% | 50,730 |
| Mar 26, 2025 | 5.98 | 6.00 | 5.94 | 5.98 | 5.98 | 0.61% | 39,196 |
| Mar 25, 2025 | 5.94 | 5.99 | 5.94 | 5.94 | 5.94 | -0.17% | 29,698 |
| Mar 24, 2025 | 5.95 | 5.96 | 5.92 | 5.95 | 5.95 | 0.85% | 35,512 |
| Mar 21, 2025 | 5.94 | 5.94 | 5.87 | 5.90 | 5.90 | -0.34% | 22,997 |
| Mar 20, 2025 | 5.88 | 5.94 | 5.88 | 5.92 | 5.92 | -0.34% | 27,337 |
| Mar 19, 2025 | 5.93 | 5.96 | 5.90 | 5.94 | 5.94 | 0.51% | 37,690 |
| Mar 18, 2025 | 5.96 | 5.96 | 5.88 | 5.91 | 5.91 | - | 96,912 |
| Mar 17, 2025 | 5.90 | 5.93 | 5.86 | 5.91 | 5.91 | - | 77,936 |
| Mar 14, 2025 | 5.93 | 5.93 | 5.86 | 5.91 | 5.87 | 0.90% | 18,817 |
| Mar 13, 2025 | 5.87 | 5.89 | 5.84 | 5.86 | 5.82 | 0.12% | 66,423 |
| Mar 12, 2025 | 5.84 | 5.87 | 5.80 | 5.85 | 5.81 | 0.17% | 46,158 |
| Mar 11, 2025 | 5.83 | 5.86 | 5.80 | 5.84 | 5.80 | 0.69% | 31,413 |
| Mar 10, 2025 | 5.88 | 5.88 | 5.79 | 5.80 | 5.76 | -1.36% | 61,540 |
| Mar 7, 2025 | 5.78 | 5.89 | 5.78 | 5.88 | 5.84 | 1.73% | 62,821 |
| Mar 6, 2025 | 5.81 | 5.82 | 5.76 | 5.78 | 5.74 | -0.69% | 8,879 |
| Mar 5, 2025 | 5.80 | 5.82 | 5.76 | 5.82 | 5.78 | 0.69% | 29,564 |
| Mar 4, 2025 | 5.82 | 5.82 | 5.75 | 5.78 | 5.74 | -0.69% | 18,514 |
| Mar 3, 2025 | 5.89 | 5.89 | 5.77 | 5.82 | 5.78 | - | 26,040 |
| Feb 28, 2025 | 5.81 | 5.89 | 5.74 | 5.82 | 5.78 | 0.34% | 38,160 |
| Feb 27, 2025 | 5.87 | 5.87 | 5.79 | 5.80 | 5.76 | -1.02% | 56,730 |
| Feb 26, 2025 | 5.84 | 5.86 | 5.80 | 5.86 | 5.82 | 0.69% | 20,559 |
| Feb 25, 2025 | 5.89 | 5.90 | 5.78 | 5.82 | 5.78 | -0.85% | 44,833 |
| Feb 24, 2025 | 5.88 | 5.90 | 5.87 | 5.87 | 5.83 | -0.17% | 36,222 |
| Feb 21, 2025 | 5.92 | 5.93 | 5.85 | 5.88 | 5.84 | -0.34% | 43,234 |
| Feb 20, 2025 | 5.89 | 5.91 | 5.86 | 5.90 | 5.86 | 0.68% | 44,512 |
| Feb 19, 2025 | 5.88 | 5.88 | 5.81 | 5.86 | 5.82 | - | 32,340 |
| Feb 18, 2025 | 5.84 | 5.89 | 5.81 | 5.86 | 5.82 | 0.17% | 59,497 |
| Feb 14, 2025 | 5.86 | 5.86 | 5.80 | 5.85 | 5.81 | 0.60% | 62,311 |
| Feb 13, 2025 | 5.86 | 5.91 | 5.80 | 5.82 | 5.78 | -0.94% | 100,828 |
| Feb 12, 2025 | 5.85 | 5.88 | 5.83 | 5.87 | 5.79 | -0.17% | 39,018 |
| Feb 11, 2025 | 5.90 | 5.94 | 5.86 | 5.88 | 5.80 | - | 22,634 |
| Feb 10, 2025 | 5.89 | 5.90 | 5.87 | 5.88 | 5.80 | 0.17% | 42,069 |
| Feb 7, 2025 | 5.84 | 5.89 | 5.84 | 5.87 | 5.79 | 0.17% | 27,703 |
| Feb 6, 2025 | 5.87 | 5.87 | 5.83 | 5.86 | 5.78 | 0.34% | 27,212 |
| Feb 5, 2025 | 5.84 | 5.87 | 5.82 | 5.84 | 5.76 | 0.86% | 22,493 |
| Feb 4, 2025 | 5.81 | 5.82 | 5.77 | 5.79 | 5.71 | 0.14% | 40,448 |
| Feb 3, 2025 | 5.74 | 5.80 | 5.73 | 5.78 | 5.70 | 0.56% | 58,350 |
| Jan 31, 2025 | 5.80 | 5.80 | 5.65 | 5.75 | 5.67 | -0.69% | 35,597 |
| Jan 30, 2025 | 5.72 | 5.80 | 5.72 | 5.79 | 5.71 | 1.94% | 27,235 |
| Jan 29, 2025 | 5.75 | 5.79 | 5.68 | 5.68 | 5.60 | -1.05% | 26,020 |
| Jan 28, 2025 | 5.74 | 5.79 | 5.70 | 5.74 | 5.66 | 0.53% | 52,892 |
| Jan 27, 2025 | 5.81 | 5.81 | 5.70 | 5.71 | 5.63 | -1.72% | 32,531 |
| Jan 24, 2025 | 5.81 | 5.86 | 5.78 | 5.81 | 5.73 | 0.52% | 36,808 |
| Jan 23, 2025 | 5.77 | 5.80 | 5.70 | 5.78 | 5.70 | 0.33% | 17,737 |
| Jan 22, 2025 | 5.76 | 5.79 | 5.75 | 5.76 | 5.68 | 0.54% | 42,149 |
| Jan 21, 2025 | 5.77 | 5.79 | 5.73 | 5.73 | 5.65 | -0.87% | 29,363 |
| Jan 17, 2025 | 5.73 | 5.78 | 5.72 | 5.78 | 5.70 | 1.05% | 39,786 |