GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
5.86
-0.04 (-0.68%)
Oct 29, 2024, 3:59 PM EDT - Market closed
GNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 5.92 | 5.94 | 5.86 | 5.86 | 5.86 | -0.68% | 24,064 |
| Oct 28, 2024 | 5.92 | 5.95 | 5.89 | 5.90 | 5.90 | - | 21,525 |
| Oct 25, 2024 | 5.90 | 5.96 | 5.90 | 5.90 | 5.90 | -0.84% | 21,724 |
| Oct 24, 2024 | 5.98 | 6.06 | 5.88 | 5.95 | 5.95 | 0.17% | 42,299 |
| Oct 23, 2024 | 6.00 | 6.00 | 5.89 | 5.94 | 5.94 | -0.83% | 30,511 |
| Oct 22, 2024 | 5.96 | 6.00 | 5.95 | 5.99 | 5.99 | 1.01% | 35,504 |
| Oct 21, 2024 | 6.00 | 6.07 | 5.93 | 5.93 | 5.93 | -1.08% | 28,227 |
| Oct 18, 2024 | 5.91 | 6.02 | 5.91 | 6.00 | 6.00 | 1.96% | 42,216 |
| Oct 17, 2024 | 5.99 | 6.11 | 5.87 | 5.88 | 5.88 | -2.81% | 189,319 |
| Oct 16, 2024 | 6.13 | 6.13 | 6.01 | 6.05 | 6.01 | 0.67% | 113,842 |
| Oct 15, 2024 | 6.01 | 6.10 | 6.01 | 6.01 | 5.97 | -0.66% | 34,004 |
| Oct 14, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 6.01 | -0.17% | 13,333 |
| Oct 11, 2024 | 6.09 | 6.11 | 6.05 | 6.06 | 6.02 | -0.16% | 36,156 |
| Oct 10, 2024 | 6.07 | 6.07 | 6.05 | 6.07 | 6.03 | 0.63% | 20,748 |
| Oct 9, 2024 | 5.96 | 6.10 | 5.96 | 6.03 | 5.99 | -1.92% | 58,579 |
| Oct 8, 2024 | 5.92 | 6.15 | 5.90 | 6.15 | 6.11 | 2.84% | 72,158 |
| Oct 7, 2024 | 5.94 | 5.99 | 5.94 | 5.98 | 5.94 | 0.34% | 29,918 |
| Oct 4, 2024 | 5.89 | 5.96 | 5.89 | 5.96 | 5.92 | 0.52% | 31,126 |
| Oct 3, 2024 | 5.96 | 6.00 | 5.88 | 5.93 | 5.89 | -0.02% | 36,491 |
| Oct 2, 2024 | 5.95 | 5.97 | 5.93 | 5.93 | 5.89 | - | 33,572 |
| Oct 1, 2024 | 5.87 | 5.95 | 5.87 | 5.93 | 5.89 | 1.02% | 41,532 |
| Sep 30, 2024 | 5.88 | 5.90 | 5.86 | 5.87 | 5.83 | -0.17% | 31,468 |
| Sep 27, 2024 | 5.92 | 5.97 | 5.87 | 5.88 | 5.84 | -0.17% | 55,761 |
| Sep 26, 2024 | 6.05 | 6.09 | 5.88 | 5.89 | 5.85 | -2.16% | 99,355 |
| Sep 25, 2024 | 6.08 | 6.09 | 6.02 | 6.02 | 5.98 | -0.58% | 17,641 |
| Sep 24, 2024 | 6.04 | 6.11 | 6.03 | 6.06 | 6.01 | 1.09% | 46,063 |
| Sep 23, 2024 | 6.07 | 6.12 | 5.99 | 5.99 | 5.95 | - | 38,947 |
| Sep 20, 2024 | 6.03 | 6.16 | 5.94 | 5.99 | 5.95 | -0.66% | 145,779 |
| Sep 19, 2024 | 6.00 | 6.07 | 5.96 | 6.03 | 5.99 | 1.69% | 38,423 |
| Sep 18, 2024 | 5.87 | 6.04 | 5.87 | 5.93 | 5.89 | 0.51% | 71,961 |
| Sep 17, 2024 | 5.78 | 5.91 | 5.78 | 5.90 | 5.86 | 1.03% | 35,714 |
| Sep 16, 2024 | 5.79 | 5.87 | 5.68 | 5.84 | 5.80 | 0.86% | 36,196 |
| Sep 13, 2024 | 5.75 | 5.81 | 5.75 | 5.79 | 5.72 | 0.96% | 27,314 |
| Sep 12, 2024 | 5.68 | 5.76 | 5.68 | 5.74 | 5.67 | 1.33% | 49,798 |
| Sep 11, 2024 | 5.67 | 5.70 | 5.65 | 5.66 | 5.59 | - | 17,889 |
| Sep 10, 2024 | 5.68 | 5.70 | 5.65 | 5.66 | 5.59 | -0.70% | 29,000 |
| Sep 9, 2024 | 5.70 | 5.76 | 5.68 | 5.70 | 5.63 | 0.18% | 23,792 |
| Sep 6, 2024 | 5.71 | 5.74 | 5.68 | 5.69 | 5.62 | -0.18% | 33,828 |
| Sep 5, 2024 | 5.75 | 5.79 | 5.69 | 5.70 | 5.63 | -1.30% | 26,326 |
| Sep 4, 2024 | 5.76 | 5.79 | 5.75 | 5.78 | 5.71 | -0.09% | 20,415 |
| Sep 3, 2024 | 5.82 | 5.92 | 5.77 | 5.78 | 5.71 | -1.03% | 53,591 |
| Aug 30, 2024 | 5.85 | 5.90 | 5.84 | 5.84 | 5.77 | -0.34% | 18,238 |
| Aug 29, 2024 | 5.73 | 5.94 | 5.73 | 5.86 | 5.79 | 2.81% | 76,982 |
| Aug 28, 2024 | 5.71 | 5.74 | 5.70 | 5.70 | 5.63 | -0.70% | 13,386 |
| Aug 27, 2024 | 5.78 | 5.82 | 5.69 | 5.74 | 5.67 | -1.20% | 63,411 |
| Aug 26, 2024 | 5.79 | 5.82 | 5.73 | 5.81 | 5.74 | 0.96% | 32,660 |
| Aug 23, 2024 | 5.77 | 5.79 | 5.72 | 5.76 | 5.69 | 0.61% | 36,370 |
| Aug 22, 2024 | 5.77 | 5.77 | 5.71 | 5.72 | 5.65 | -0.26% | 9,068 |
| Aug 21, 2024 | 5.74 | 5.77 | 5.72 | 5.74 | 5.67 | 0.44% | 7,778 |
| Aug 20, 2024 | 5.75 | 5.77 | 5.71 | 5.71 | 5.64 | -0.35% | 20,135 |
| Aug 19, 2024 | 5.74 | 5.75 | 5.72 | 5.73 | 5.66 | 0.70% | 54,029 |
| Aug 16, 2024 | 5.69 | 5.72 | 5.69 | 5.69 | 5.62 | -1.04% | 14,103 |
| Aug 15, 2024 | 5.67 | 5.79 | 5.65 | 5.75 | 5.65 | 2.13% | 39,047 |
| Aug 14, 2024 | 5.62 | 5.66 | 5.62 | 5.63 | 5.53 | -0.18% | 21,407 |
| Aug 13, 2024 | 5.67 | 5.67 | 5.58 | 5.64 | 5.54 | 0.71% | 24,472 |
| Aug 12, 2024 | 5.59 | 5.62 | 5.58 | 5.60 | 5.51 | - | 16,355 |
| Aug 9, 2024 | 5.51 | 5.62 | 5.51 | 5.60 | 5.51 | 1.67% | 23,752 |
| Aug 8, 2024 | 5.44 | 5.51 | 5.44 | 5.51 | 5.41 | 0.88% | 14,516 |
| Aug 7, 2024 | 5.48 | 5.53 | 5.44 | 5.46 | 5.37 | 0.55% | 16,321 |
| Aug 6, 2024 | 5.42 | 5.45 | 5.40 | 5.43 | 5.34 | 1.69% | 22,276 |
| Aug 5, 2024 | 5.36 | 5.41 | 5.32 | 5.34 | 5.25 | -3.10% | 44,071 |
| Aug 2, 2024 | 5.62 | 5.62 | 5.51 | 5.51 | 5.42 | -2.46% | 29,926 |
| Aug 1, 2024 | 5.60 | 5.65 | 5.57 | 5.65 | 5.55 | 0.89% | 96,664 |
| Jul 31, 2024 | 5.62 | 5.65 | 5.60 | 5.60 | 5.51 | 0.54% | 40,668 |
| Jul 30, 2024 | 5.56 | 5.58 | 5.56 | 5.57 | 5.48 | 0.54% | 7,166 |
| Jul 29, 2024 | 5.57 | 5.57 | 5.52 | 5.54 | 5.45 | -0.89% | 26,566 |
| Jul 26, 2024 | 5.55 | 5.65 | 5.55 | 5.59 | 5.50 | 0.90% | 20,970 |
| Jul 25, 2024 | 5.55 | 5.57 | 5.47 | 5.54 | 5.45 | -0.54% | 37,894 |
| Jul 24, 2024 | 5.60 | 5.65 | 5.56 | 5.57 | 5.48 | 0.54% | 29,392 |
| Jul 23, 2024 | 5.54 | 5.59 | 5.53 | 5.54 | 5.45 | -0.54% | 33,674 |
| Jul 22, 2024 | 5.54 | 5.58 | 5.54 | 5.57 | 5.48 | -0.16% | 24,042 |
| Jul 19, 2024 | 5.59 | 5.65 | 5.56 | 5.58 | 5.48 | -0.73% | 32,814 |
| Jul 18, 2024 | 5.66 | 5.66 | 5.61 | 5.62 | 5.52 | -0.88% | 18,744 |
| Jul 17, 2024 | 5.50 | 5.72 | 5.50 | 5.67 | 5.57 | -0.35% | 32,759 |
| Jul 16, 2024 | 5.67 | 5.71 | 5.64 | 5.69 | 5.56 | 0.18% | 23,882 |
| Jul 15, 2024 | 5.66 | 5.68 | 5.66 | 5.68 | 5.55 | - | 24,265 |
| Jul 12, 2024 | 5.69 | 5.69 | 5.64 | 5.68 | 5.55 | 0.53% | 14,079 |
| Jul 11, 2024 | 5.64 | 5.69 | 5.59 | 5.65 | 5.53 | 0.53% | 21,414 |
| Jul 10, 2024 | 5.59 | 5.64 | 5.59 | 5.62 | 5.50 | - | 23,441 |
| Jul 9, 2024 | 5.59 | 5.64 | 5.59 | 5.62 | 5.50 | - | 28,277 |
| Jul 8, 2024 | 5.60 | 5.64 | 5.58 | 5.62 | 5.50 | 0.18% | 17,295 |
| Jul 5, 2024 | 5.65 | 5.65 | 5.58 | 5.61 | 5.49 | -0.27% | 23,861 |
| Jul 3, 2024 | 5.55 | 5.63 | 5.55 | 5.63 | 5.50 | 1.53% | 15,829 |
| Jul 2, 2024 | 5.51 | 5.56 | 5.51 | 5.54 | 5.42 | 0.18% | 46,570 |
| Jul 1, 2024 | 5.53 | 5.54 | 5.48 | 5.53 | 5.41 | 0.73% | 50,728 |
| Jun 28, 2024 | 5.48 | 5.51 | 5.47 | 5.49 | 5.37 | 0.18% | 15,451 |
| Jun 27, 2024 | 5.43 | 5.49 | 5.43 | 5.48 | 5.36 | 1.11% | 23,153 |
| Jun 26, 2024 | 5.39 | 5.42 | 5.38 | 5.42 | 5.30 | -0.09% | 17,699 |
| Jun 25, 2024 | 5.43 | 5.44 | 5.41 | 5.43 | 5.31 | -0.64% | 13,309 |
| Jun 24, 2024 | 5.42 | 5.46 | 5.40 | 5.46 | 5.34 | 1.49% | 52,328 |
| Jun 21, 2024 | 5.42 | 5.44 | 5.38 | 5.38 | 5.26 | -0.37% | 12,425 |
| Jun 20, 2024 | 5.37 | 5.40 | 5.37 | 5.40 | 5.28 | 1.69% | 55,154 |
| Jun 18, 2024 | 5.30 | 5.32 | 5.28 | 5.31 | 5.19 | 0.19% | 47,461 |
| Jun 17, 2024 | 5.32 | 5.35 | 5.29 | 5.30 | 5.18 | -0.19% | 28,675 |
| Jun 14, 2024 | 5.40 | 5.44 | 5.31 | 5.31 | 5.19 | -2.21% | 53,287 |
| Jun 13, 2024 | 5.45 | 5.45 | 5.42 | 5.43 | 5.31 | -0.91% | 4,595 |
| Jun 12, 2024 | 5.59 | 5.59 | 5.48 | 5.48 | 5.33 | -0.18% | 56,438 |
| Jun 11, 2024 | 5.47 | 5.49 | 5.46 | 5.49 | 5.34 | -0.18% | 26,580 |
| Jun 10, 2024 | 5.52 | 5.52 | 5.45 | 5.50 | 5.35 | -0.36% | 35,463 |
| Jun 7, 2024 | 5.48 | 5.55 | 5.46 | 5.52 | 5.37 | - | 76,973 |