GAMCO Natural Resources, Gold & Income Trust - GNT-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	21.32	21.25	21.25	21.32	21.2	1,847
December 02, 2025	21.35	21.4	21.4	21.43	21.35	2,208
December 01, 2025	21.3	21.35	21.35	21.4	21.3	2,167
November 28, 2025	21.3	21.3	21.3	21.3	21.3	159
November 26, 2025	21.28	21.26	21.26	21.28	21.22	1,935
November 25, 2025	21.34	21.34	21.34	21.34	21.34	139
November 24, 2025	21.26	21.26	21.26	21.26	21.26	347
November 21, 2025	21.25	21.26	21.26	21.26	21.24	1,402
November 20, 2025	21.27	21.27	21.27	21.27	21.27	481
November 19, 2025	21.29	21.35	21.35	21.35	21.29	500
November 18, 2025	21.31	21.32	21.32	21.32	21.31	615
November 17, 2025	21.28	21.3	21.3	21.35	21.21	2,642
November 14, 2025	21.32	21.39	21.39	21.39	21.28	1,247
November 13, 2025	21.4	21.32	21.32	21.4	21.31	469
November 12, 2025	21.4	21.42	21.42	21.42	21.28	1,729
November 11, 2025	21.33	21.5	21.5	21.5	21.33	1,094
November 10, 2025	21.41	21.36	21.36	21.41	21.36	1,006
November 07, 2025	21.56	21.56	21.56	21.56	21.56	0
November 06, 2025	21.56	21.56	21.56	21.56	21.56	165
November 05, 2025	21.56	21.56	21.56	21.56	21.56	1,956
November 04, 2025	21.4	21.36	21.36	21.4	21.36	414
November 03, 2025	21.32	21.32	21.32	21.65	21.3	2,527
October 31, 2025	21.33	21.3	21.3	21.4	21.3	5,680
October 30, 2025	21.48	21.35	21.35	21.48	21.29	3,105
October 29, 2025	21.5	21.5	21.5	21.52	21.5	1,250
October 28, 2025	21.48	21.5	21.5	21.53	21.48	3,129
October 27, 2025	21.48	21.48	21.48	21.58	21.37	4,030
October 24, 2025	21.35	21.39	21.39	21.39	21.35	1,588
October 23, 2025	21.45	21.45	21.45	21.45	21.45	17
October 22, 2025	21.45	21.45	21.45	21.45	21.45	600
October 21, 2025	21.4	21.3	21.3	21.53	21.3	2,716
October 20, 2025	21.32	21.4	21.4	21.4	21.18	1,886
October 17, 2025	21.44	21.44	21.44	21.44	21.44	0
October 16, 2025	21.44	21.44	21.44	21.44	21.44	120
October 15, 2025	21.44	21.44	21.44	21.44	21.44	182
October 14, 2025	21.45	21.48	21.48	21.48	21.45	265
October 13, 2025	21.34	21.34	21.34	21.34	21.34	0
October 10, 2025	21.34	21.34	21.34	21.34	21.34	13
October 09, 2025	21.4	21.34	21.34	21.44	21.34	2,173
October 08, 2025	21.43	21.35	21.35	21.45	21.35	1,112
October 07, 2025	21.26	21.26	21.26	21.26	21.26	414
October 06, 2025	21.34	21.25	21.25	21.34	21.25	3,375
October 03, 2025	21.44	21.3	21.3	21.44	21.26	3,375
October 02, 2025	21.25	21.26	21.26	21.43	21.25	3,107
October 01, 2025	21.46	21.32	21.32	21.46	21.13	5,948
September 30, 2025	21.53	21.53	21.53	21.53	21.53	0
September 29, 2025	21.53	21.53	21.53	21.57	21.43	1,324
September 26, 2025	21.6	21.53	21.53	21.6	21.42	1,580
September 25, 2025	21.47	21.6	21.6	21.6	21.47	1,695
September 24, 2025	21.64	21.64	21.64	21.64	21.64	309
September 23, 2025	21.5	21.67	21.67	21.71	21.49	1,898
September 22, 2025	21.59	21.5	21.5	21.59	21.48	2,810
September 19, 2025	21.59	21.55	21.55	21.6	21.55	1,560
September 18, 2025	21.82	21.8	21.47	21.85	21.8	2,738
September 17, 2025	21.9	21.8	21.47	21.9	21.79	3,261
September 16, 2025	21.9	21.93	21.6	21.97	21.82	901
September 15, 2025	21.82	21.83	21.5	21.94	21.82	828
September 12, 2025	21.84	21.79	21.47	21.86	21.77	2,408
September 11, 2025	21.95	22.03	21.7	22.14	21.95	4,954
September 10, 2025	21.82	21.82	21.49	21.82	21.82	1,532

GAMCO Natural Resources, Gold & Income Trust (GNT-PA) NYSE