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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	7	7	7	7.04	6.96	89,435
September 25, 2025	7.02	7	7	7.03	6.98	90,800
September 24, 2025	7.03	7.03	7.03	7.07	7	168,600
September 23, 2025	7.04	7.03	7.03	7.04	7	155,529
September 22, 2025	6.98	7	7	7.03	6.91	130,800
September 19, 2025	6.88	6.93	6.93	6.98	6.88	73,100
September 18, 2025	6.87	6.89	6.89	6.89	6.83	81,022
September 17, 2025	6.92	6.89	6.89	7.01	6.85	100,311
September 16, 2025	6.99	6.92	6.92	7.09	6.91	69,900
September 15, 2025	7.03	7	6.96	7.03	6.99	118,412
September 12, 2025	7.01	7.01	6.97	7.01	6.98	75,863
September 11, 2025	6.98	7	6.96	7.01	6.97	107,216
September 10, 2025	6.92	6.95	6.91	6.97	6.91	54,733
September 09, 2025	6.96	6.92	6.92	6.96	6.9	61,821
September 08, 2025	6.91	6.96	6.96	7	6.91	82,902
September 05, 2025	6.89	6.89	6.89	6.94	6.87	96,300
September 04, 2025	6.86	6.87	6.87	6.87	6.82	73,200
September 03, 2025	6.92	6.87	6.87	6.93	6.84	104,523
September 02, 2025	6.85	6.86	6.86	6.87	6.82	153,400
August 29, 2025	6.69	6.83	6.83	6.84	6.69	73,528
August 28, 2025	6.7	6.69	6.69	6.72	6.67	60,900
August 27, 2025	6.69	6.69	6.69	6.69	6.61	60,900
August 26, 2025	6.65	6.67	6.67	6.68	6.61	42,558
August 25, 2025	6.62	6.61	6.61	6.64	6.61	42,937
August 22, 2025	6.58	6.65	6.65	6.65	6.54	56,000
August 21, 2025	6.52	6.56	6.56	6.59	6.52	31,400
August 20, 2025	6.43	6.52	6.52	6.54	6.43	40,800
August 19, 2025	6.51	6.46	6.46	6.53	6.44	24,334
August 18, 2025	6.5	6.5	6.5	6.52	6.48	71,123
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

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