GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
8.26
+0.10 (1.23%)
At close: Jan 21, 2026, 4:00 PM EST
8.25
-0.01 (-0.12%)
After-hours: Jan 21, 2026, 7:00 PM EST
GNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.30 | 8.35 | 8.19 | 8.26 | 8.26 | 1.23% | 143,363 |
| Jan 20, 2026 | 8.17 | 8.18 | 8.10 | 8.16 | 8.16 | 1.12% | 134,057 |
| Jan 16, 2026 | 8.05 | 8.10 | 7.72 | 8.07 | 8.07 | - | 64,872 |
| Jan 15, 2026 | 8.04 | 8.07 | 7.92 | 8.07 | 8.07 | - | 71,689 |
| Jan 14, 2026 | 8.10 | 8.13 | 8.07 | 8.07 | 8.01 | - | 96,726 |
| Jan 13, 2026 | 8.10 | 8.14 | 8.02 | 8.07 | 8.01 | 0.62% | 116,928 |
| Jan 12, 2026 | 7.94 | 8.07 | 7.92 | 8.02 | 7.96 | 2.30% | 132,041 |
| Jan 9, 2026 | 7.74 | 7.86 | 7.74 | 7.84 | 7.78 | 1.29% | 112,169 |
| Jan 8, 2026 | 7.69 | 7.75 | 7.66 | 7.74 | 7.68 | 0.13% | 66,337 |
| Jan 7, 2026 | 7.69 | 7.73 | 7.61 | 7.73 | 7.67 | -0.26% | 70,320 |
| Jan 6, 2026 | 7.69 | 7.80 | 7.59 | 7.75 | 7.69 | 1.31% | 139,648 |
| Jan 5, 2026 | 7.56 | 7.71 | 7.56 | 7.65 | 7.59 | 2.55% | 151,472 |
| Jan 2, 2026 | 7.48 | 7.61 | 7.43 | 7.46 | 7.40 | 0.13% | 99,779 |
| Dec 31, 2025 | 7.40 | 7.58 | 7.40 | 7.45 | 7.39 | -1.06% | 114,620 |
| Dec 30, 2025 | 7.54 | 7.63 | 7.53 | 7.53 | 7.47 | -0.26% | 152,120 |
| Dec 29, 2025 | 7.63 | 7.65 | 7.52 | 7.55 | 7.49 | -3.08% | 98,112 |
| Dec 26, 2025 | 7.88 | 8.00 | 7.78 | 7.79 | 7.73 | -0.26% | 85,200 |
| Dec 24, 2025 | 7.99 | 7.99 | 7.80 | 7.81 | 7.75 | -1.51% | 93,094 |
| Dec 23, 2025 | 7.98 | 8.00 | 7.92 | 7.93 | 7.87 | 0.13% | 74,145 |
| Dec 22, 2025 | 7.92 | 8.06 | 7.90 | 7.92 | 7.86 | 0.89% | 129,226 |
| Dec 19, 2025 | 7.89 | 8.01 | 7.84 | 7.85 | 7.79 | -0.13% | 91,539 |
| Dec 18, 2025 | 7.76 | 7.86 | 7.65 | 7.86 | 7.80 | 1.42% | 121,101 |
| Dec 17, 2025 | 7.62 | 7.75 | 7.56 | 7.75 | 7.69 | 2.79% | 161,733 |
| Dec 16, 2025 | 7.43 | 7.57 | 7.39 | 7.54 | 7.48 | 1.48% | 111,226 |
| Dec 15, 2025 | 7.48 | 7.56 | 7.41 | 7.43 | 7.37 | 0.20% | 99,658 |
| Dec 12, 2025 | 7.61 | 7.62 | 7.42 | 7.42 | 7.36 | -2.18% | 93,418 |
| Dec 11, 2025 | 7.42 | 7.64 | 7.42 | 7.58 | 7.47 | 2.16% | 168,248 |
| Dec 10, 2025 | 7.39 | 7.48 | 7.31 | 7.42 | 7.32 | 0.41% | 187,819 |
| Dec 9, 2025 | 7.24 | 7.40 | 7.24 | 7.39 | 7.29 | 1.93% | 150,283 |
| Dec 8, 2025 | 7.31 | 7.33 | 7.23 | 7.25 | 7.15 | -0.41% | 59,346 |
| Dec 5, 2025 | 7.30 | 7.36 | 7.27 | 7.28 | 7.18 | -0.14% | 137,258 |
| Dec 4, 2025 | 7.26 | 7.33 | 7.23 | 7.29 | 7.19 | 0.14% | 83,833 |
| Dec 3, 2025 | 7.27 | 7.31 | 7.25 | 7.28 | 7.18 | 0.69% | 58,374 |
| Dec 2, 2025 | 7.30 | 7.32 | 7.17 | 7.23 | 7.13 | -0.82% | 109,801 |
| Dec 1, 2025 | 7.28 | 7.33 | 7.28 | 7.29 | 7.19 | 0.55% | 122,061 |
| Nov 28, 2025 | 7.26 | 7.27 | 7.22 | 7.25 | 7.15 | 0.42% | 56,030 |
| Nov 26, 2025 | 7.10 | 7.26 | 7.10 | 7.22 | 7.12 | 1.69% | 98,189 |
| Nov 25, 2025 | 7.14 | 7.24 | 7.04 | 7.10 | 7.00 | 0.57% | 128,503 |
| Nov 24, 2025 | 6.94 | 7.07 | 6.94 | 7.06 | 6.96 | 1.58% | 90,159 |
| Nov 21, 2025 | 6.95 | 6.99 | 6.87 | 6.95 | 6.85 | 0.87% | 173,329 |
| Nov 20, 2025 | 7.05 | 7.20 | 6.87 | 6.89 | 6.79 | -1.99% | 158,109 |
| Nov 19, 2025 | 7.11 | 7.12 | 7.00 | 7.03 | 6.93 | -0.28% | 91,489 |
| Nov 18, 2025 | 6.94 | 7.09 | 6.94 | 7.05 | 6.95 | 1.15% | 102,951 |
| Nov 17, 2025 | 6.90 | 7.12 | 6.86 | 6.97 | 6.87 | -0.29% | 268,241 |
| Nov 14, 2025 | 6.88 | 7.00 | 6.82 | 6.99 | 6.89 | 1.30% | 64,056 |
| Nov 13, 2025 | 7.21 | 7.24 | 6.89 | 6.90 | 6.80 | -4.70% | 311,496 |
| Nov 12, 2025 | 7.17 | 7.25 | 7.15 | 7.24 | 7.09 | 1.40% | 155,087 |
| Nov 11, 2025 | 7.20 | 7.20 | 7.11 | 7.14 | 6.99 | 0.42% | 92,208 |
| Nov 10, 2025 | 7.18 | 7.18 | 7.05 | 7.11 | 6.96 | 2.16% | 205,289 |
| Nov 7, 2025 | 6.89 | 6.96 | 6.80 | 6.96 | 6.82 | 3.11% | 149,850 |