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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	20.84	21.01	21.01	21.01	20.79	1,566
December 23, 2025	20.98	20.95	20.95	20.98	20.84	1,512
December 22, 2025	20.9	20.99	20.99	21.17	20.9	1,712
December 19, 2025	21	21	21	21	21	640
December 18, 2025	21.19	21	21	21.19	21	2,975
December 17, 2025	21.22	21.25	20.92	21.3	21.22	3,497
December 16, 2025	21.29	21.19	20.87	21.29	21.19	819
December 15, 2025	21.38	21.38	21.05	21.38	21.38	493
December 12, 2025	21.43	21.28	21.28	21.43	21.2	2,295
December 11, 2025	21.3	21.3	21.3	21.3	21.3	0
December 10, 2025	21.3	21.3	21.3	21.3	21.3	13
December 09, 2025	21.39	21.3	21.3	21.39	21.3	912
December 08, 2025	21.23	21.27	21.27	21.27	21.23	764
December 05, 2025	21.3	21.35	21.35	21.35	21.3	2,175
December 04, 2025	21.36	21.21	21.21	21.36	21.21	2,025
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

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