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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	21.82	21.82	21.49	21.82	21.82	318
September 08, 2025	21.61	21.85	21.53	21.89	21.61	4,413
September 05, 2025	21.46	21.59	21.59	21.59	21.46	2,002
September 04, 2025	21.56	21.5	21.5	21.56	21.5	1,885
September 03, 2025	21.34	21.34	21.34	21.34	21.34	540
September 02, 2025	21.47	21.3	21.3	21.53	21.25	3,202
August 29, 2025	21.47	21.47	21.47	21.47	21.47	242
August 28, 2025	21.47	21.47	21.47	21.47	21.47	634
August 27, 2025	21.46	21.47	21.47	21.51	21.46	1,556
August 26, 2025	21.46	21.46	21.46	21.46	21.46	0
August 25, 2025	21.46	21.46	21.46	21.46	21.46	2
August 22, 2025	21.39	21.46	21.46	21.46	21.39	578
August 21, 2025	21.28	21.36	21.36	21.36	21.28	263
August 20, 2025	21.47	21.29	21.29	21.47	21.24	3,269
August 19, 2025	21.34	21.25	21.25	21.41	21.23	7,827
August 18, 2025	21.5	21.37	21.37	21.5	21.24	1,831
August 15, 2025	21.35	21.36	21.36	21.36	21.19	1,466
August 14, 2025	21.35	21.48	21.48	21.48	21.35	680
August 13, 2025	21.42	21.52	21.52	21.52	21.42	648
August 12, 2025	21.2	21.23	21.23	21.38	21.18	1,424
August 11, 2025	21.35	21.35	21.35	21.35	21.35	63
August 08, 2025	21.3	21.35	21.35	21.35	21.3	473
August 07, 2025	21.3	21.3	21.3	21.3	21.3	103
August 06, 2025	21.37	21.18	21.18	21.37	21.18	1,837
August 05, 2025	21.24	21.23	21.23	21.24	21.23	338
August 04, 2025	21.19	21.3	21.3	21.3	21.19	4,300
August 01, 2025	21.28	21.28	21.28	21.28	21.28	118
July 31, 2025	21.2	21.3	21.3	21.3	21.2	2,404
July 30, 2025	21.37	21.37	21.37	21.37	21.37	158
July 29, 2025	21.16	21.16	21.16	21.16	21.16	253
July 28, 2025	21.18	21.15	21.15	21.18	21.15	573
July 25, 2025	21.22	21.15	21.15	21.25	21.09	4,496
July 24, 2025	21.35	21.35	21.35	21.35	21.35	154
July 23, 2025	21.17	21.35	21.35	21.35	21.17	575
July 22, 2025	21.38	21.37	21.37	21.38	21.34	1,035
July 21, 2025	21.27	21.36	21.36	21.36	21.27	791
July 18, 2025	21.41	21.1	21.1	21.41	21.1	2,166
July 17, 2025	21.37	21.37	21.37	21.37	21.37	305
July 16, 2025	21.12	21.37	21.37	21.37	21.1	1,213
July 15, 2025	21.18	21.17	21.17	21.3	21.17	2,164
July 14, 2025	21.28	21.24	21.24	21.33	21.11	4,258
July 11, 2025	21.29	21.24	21.24	21.29	21.24	403
July 10, 2025	21.45	21.45	21.45	21.45	21.45	13
July 09, 2025	21.45	21.45	21.45	21.45	21.45	161
July 08, 2025	21.3	21.3	21.3	21.3	21.3	0
July 07, 2025	21.19	21.3	21.3	21.37	21.17	1,690
July 03, 2025	21.48	21.48	21.48	21.48	21.48	0

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