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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	6.51	6.51	6.51	6.54	6.5	10,600
August 14, 2025	6.54	6.52	6.48	6.55	6.5	40,200
August 13, 2025	6.54	6.54	6.5	6.55	6.52	15,121
August 12, 2025	6.54	6.53	6.53	6.54	6.51	28,100
August 11, 2025	6.51	6.52	6.52	6.54	6.49	21,400
August 08, 2025	6.52	6.53	6.53	6.55	6.52	17,423
August 07, 2025	6.5	6.52	6.52	6.52	6.49	26,700
August 06, 2025	6.5	6.48	6.48	6.5	6.46	38,905
August 05, 2025	6.37	6.46	6.46	6.47	6.37	45,423
August 04, 2025	6.33	6.36	6.36	6.49	6.28	61,400
August 01, 2025	6.31	6.27	6.27	6.31	6.22	41,841
July 31, 2025	6.34	6.29	6.29	6.35	6.28	68,200
July 30, 2025	6.4	6.31	6.31	6.43	6.29	52,235
July 29, 2025	6.4	6.4	6.4	6.46	6.38	53,241
July 28, 2025	6.45	6.39	6.39	6.49	6.36	52,700
July 25, 2025	6.45	6.45	6.45	6.49	6.4	31,248
July 24, 2025	6.45	6.44	6.44	6.48	6.41	18,600
July 23, 2025	6.49	6.46	6.46	6.49	6.45	28,520
July 22, 2025	6.38	6.47	6.47	6.47	6.38	37,700
July 21, 2025	6.37	6.41	6.41	6.44	6.37	33,000
July 18, 2025	6.35	6.33	6.33	6.41	6.32	24,000
July 17, 2025	6.29	6.35	6.35	6.37	6.22	81,813
July 16, 2025	6.38	6.38	6.38	6.42	6.37	27,900
July 15, 2025	6.45	6.37	6.37	6.45	6.35	39,100
July 14, 2025	6.45	6.43	6.43	6.48	6.41	55,600
July 11, 2025	6.44	6.45	6.45	6.49	6.44	75,336
July 10, 2025	6.46	6.42	6.42	6.5	6.4	51,400
July 09, 2025	6.36	6.44	6.44	6.45	6.36	47,600
July 08, 2025	6.44	6.37	6.37	6.47	6.32	44,800
July 07, 2025	6.49	6.44	6.44	6.49	6.42	51,547
July 03, 2025	6.47	6.51	6.51	6.53	6.46	21,716
July 02, 2025	6.36	6.49	6.49	6.5	6.36	95,904
July 01, 2025	6.35	6.33	6.33	6.37	6.31	52,824
June 30, 2025	6.17	6.29	6.29	6.32	6.17	44,500
June 27, 2025	6.3	6.21	6.21	6.3	6.18	73,616
June 26, 2025	6.28	6.32	6.32	6.35	6.28	27,400
June 25, 2025	6.25	6.23	6.23	6.33	6.23	37,109
June 24, 2025	6.45	6.29	6.29	6.48	6.23	69,500
June 23, 2025	6.46	6.45	6.45	6.46	6.42	42,100
June 20, 2025	6.49	6.46	6.46	6.49	6.44	29,700
June 18, 2025	6.51	6.49	6.49	6.53	6.47	29,763
June 17, 2025	6.53	6.48	6.48	6.62	6.47	50,608
June 16, 2025	6.61	6.51	6.51	6.62	6.47	51,504
June 13, 2025	6.59	6.52	6.52	6.61	6.52	66,200
June 12, 2025	6.48	6.56	6.52	6.56	6.48	69,212
June 11, 2025	6.4	6.45	6.41	6.48	6.38	65,100
June 10, 2025	6.46	6.4	6.36	6.47	6.38	58,560
June 09, 2025	6.37	6.4	6.36	6.45	6.36	48,342
June 06, 2025	6.44	6.35	6.35	6.44	6.35	55,100
June 05, 2025	6.44	6.42	6.42	6.45	6.35	43,910
June 04, 2025	6.38	6.42	6.42	6.43	6.36	37,606
June 03, 2025	6.41	6.35	6.35	6.41	6.31	40,200
June 02, 2025	6.24	6.39	6.39	6.46	6.24	86,400
May 30, 2025	6.19	6.2	6.2	6.22	6.18	38,400
May 29, 2025	6.21	6.19	6.19	6.21	6.14	28,539
May 28, 2025	6.25	6.17	6.17	6.25	6.14	25,025
May 27, 2025	6.25	6.17	6.17	6.25	6.15	68,400
May 23, 2025	6.13	6.21	6.21	6.24	6.12	49,611
May 22, 2025	6.15	6.12	6.12	6.2	6.09	41,042
May 21, 2025	6.12	6.12	6.12	6.14	6.05	44,102

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