GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
6.82
-0.04 (-0.58%)
Oct 29, 2025, 4:00 PM EDT - Market closed
GNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6.90 | 6.92 | 6.82 | 6.82 | 6.82 | -0.58% | 53,370 |
| Oct 28, 2025 | 6.79 | 6.86 | 6.79 | 6.86 | 6.86 | 0.59% | 91,885 |
| Oct 27, 2025 | 6.88 | 6.89 | 6.76 | 6.82 | 6.82 | -1.45% | 124,516 |
| Oct 24, 2025 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | -0.29% | 56,991 |
| Oct 23, 2025 | 6.84 | 6.98 | 6.84 | 6.94 | 6.94 | 1.54% | 43,652 |
| Oct 22, 2025 | 6.75 | 6.87 | 6.71 | 6.84 | 6.84 | 0.37% | 73,899 |
| Oct 21, 2025 | 6.93 | 6.93 | 6.71 | 6.81 | 6.81 | -3.27% | 166,999 |
| Oct 20, 2025 | 6.93 | 7.15 | 6.93 | 7.04 | 7.04 | 2.03% | 74,079 |
| Oct 17, 2025 | 7.14 | 7.14 | 6.86 | 6.90 | 6.90 | -4.03% | 221,307 |
| Oct 16, 2025 | 7.22 | 7.24 | 7.18 | 7.19 | 7.14 | -0.28% | 149,933 |
| Oct 15, 2025 | 7.15 | 7.21 | 7.10 | 7.21 | 7.16 | 1.84% | 137,628 |
| Oct 14, 2025 | 7.11 | 7.16 | 7.07 | 7.08 | 7.03 | -0.98% | 78,945 |
| Oct 13, 2025 | 7.12 | 7.18 | 7.08 | 7.15 | 7.10 | 2.00% | 98,297 |
| Oct 10, 2025 | 7.06 | 7.15 | 6.99 | 7.01 | 6.96 | -0.71% | 78,368 |
| Oct 9, 2025 | 7.20 | 7.21 | 7.05 | 7.06 | 7.01 | -1.94% | 105,203 |
| Oct 8, 2025 | 7.16 | 7.20 | 7.15 | 7.20 | 7.15 | 1.27% | 69,482 |
| Oct 7, 2025 | 7.18 | 7.18 | 7.10 | 7.11 | 7.06 | -0.56% | 112,629 |
| Oct 6, 2025 | 7.11 | 7.18 | 7.09 | 7.15 | 7.10 | 0.56% | 72,852 |
| Oct 3, 2025 | 7.09 | 7.11 | 7.04 | 7.11 | 7.06 | 0.99% | 48,493 |
| Oct 2, 2025 | 7.11 | 7.11 | 6.99 | 7.04 | 6.99 | -0.71% | 116,811 |
| Oct 1, 2025 | 7.03 | 7.11 | 7.03 | 7.09 | 7.04 | 0.85% | 78,385 |
| Sep 30, 2025 | 7.05 | 7.05 | 7.02 | 7.03 | 6.98 | -0.28% | 65,471 |
| Sep 29, 2025 | 7.06 | 7.07 | 7.02 | 7.05 | 7.00 | 0.71% | 57,770 |
| Sep 26, 2025 | 7.00 | 7.04 | 6.96 | 7.00 | 6.95 | - | 89,435 |
| Sep 25, 2025 | 7.02 | 7.03 | 6.98 | 7.00 | 6.95 | -0.43% | 90,777 |
| Sep 24, 2025 | 7.03 | 7.07 | 7.00 | 7.03 | 6.98 | - | 168,597 |
| Sep 23, 2025 | 7.04 | 7.04 | 7.00 | 7.03 | 6.98 | 0.43% | 155,529 |
| Sep 22, 2025 | 6.98 | 7.03 | 6.91 | 7.00 | 6.95 | 1.01% | 130,788 |
| Sep 19, 2025 | 6.88 | 6.98 | 6.88 | 6.93 | 6.88 | 0.58% | 73,075 |
| Sep 18, 2025 | 6.87 | 6.89 | 6.83 | 6.89 | 6.84 | - | 81,022 |
| Sep 17, 2025 | 6.92 | 7.01 | 6.85 | 6.89 | 6.84 | -0.43% | 100,311 |
| Sep 16, 2025 | 6.99 | 7.09 | 6.91 | 6.92 | 6.87 | -1.14% | 69,859 |
| Sep 15, 2025 | 7.03 | 7.03 | 6.99 | 7.00 | 6.91 | -0.14% | 118,412 |
| Sep 12, 2025 | 7.01 | 7.01 | 6.98 | 7.01 | 6.92 | 0.14% | 75,863 |
| Sep 11, 2025 | 6.98 | 7.01 | 6.97 | 7.00 | 6.91 | 0.72% | 107,216 |
| Sep 10, 2025 | 6.92 | 6.97 | 6.91 | 6.95 | 6.86 | 0.43% | 54,733 |
| Sep 9, 2025 | 6.96 | 6.96 | 6.90 | 6.92 | 6.83 | -0.57% | 61,821 |
| Sep 8, 2025 | 6.91 | 7.00 | 6.91 | 6.96 | 6.87 | 1.02% | 82,902 |
| Sep 5, 2025 | 6.89 | 6.94 | 6.87 | 6.89 | 6.80 | 0.29% | 96,297 |
| Sep 4, 2025 | 6.86 | 6.87 | 6.82 | 6.87 | 6.78 | - | 73,162 |
| Sep 3, 2025 | 6.92 | 6.93 | 6.84 | 6.87 | 6.78 | 0.15% | 104,523 |
| Sep 2, 2025 | 6.85 | 6.87 | 6.82 | 6.86 | 6.77 | 0.44% | 153,356 |
| Aug 29, 2025 | 6.69 | 6.84 | 6.69 | 6.83 | 6.74 | 2.09% | 73,528 |
| Aug 28, 2025 | 6.70 | 6.72 | 6.67 | 6.69 | 6.60 | - | 60,860 |
| Aug 27, 2025 | 6.69 | 6.69 | 6.61 | 6.69 | 6.60 | 0.30% | 60,870 |
| Aug 26, 2025 | 6.65 | 6.68 | 6.61 | 6.67 | 6.58 | 0.91% | 42,558 |
| Aug 25, 2025 | 6.62 | 6.64 | 6.61 | 6.61 | 6.53 | -0.60% | 42,937 |
| Aug 22, 2025 | 6.58 | 6.65 | 6.55 | 6.65 | 6.56 | 1.37% | 55,979 |
| Aug 21, 2025 | 6.52 | 6.59 | 6.52 | 6.56 | 6.48 | 0.61% | 31,353 |
| Aug 20, 2025 | 6.43 | 6.54 | 6.43 | 6.52 | 6.44 | 0.93% | 40,758 |