Skip to main content
logo
GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
7.88
+0.20 (2.60%)
At close: Mar 23, 2026, 4:00 PM EDT
8.07
+0.19 (2.41%)
After-hours: Mar 23, 2026, 7:28 PM EDT

GNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 20267.797.957.757.887.882.60%73,184
Mar 20, 20267.727.857.677.687.68-1.29%120,710
Mar 19, 20267.877.877.427.787.78-4.07%277,626
Mar 18, 20268.338.338.038.118.11-3.39%140,236
Mar 17, 20268.408.498.338.408.40-0.65%41,982
Mar 16, 20268.368.488.328.458.391.84%65,367
Mar 13, 20268.498.538.288.308.24-2.96%71,195
Mar 12, 20268.658.718.468.558.49-0.58%120,439
Mar 11, 20268.598.708.498.608.540.23%79,221
Mar 10, 20268.568.718.548.588.520.35%109,614
Mar 9, 20268.538.638.308.558.49-0.35%164,640
Mar 6, 20268.578.708.428.588.52-0.46%109,859
Mar 5, 20268.798.798.578.628.56-2.49%115,176
Mar 4, 20268.868.958.828.848.780.11%52,718
Mar 3, 20269.009.008.718.838.77-3.81%123,448
Mar 2, 20268.829.308.829.189.110.22%272,191
Feb 27, 20269.019.199.009.169.091.55%120,144
Feb 26, 20268.999.028.889.028.960.56%40,133
Feb 25, 20269.139.138.908.978.910.22%65,230
Feb 24, 20268.898.958.758.958.89-0.33%73,187
Feb 23, 20268.759.028.758.988.922.63%243,486
Feb 20, 20268.758.758.628.758.690.57%104,596
Feb 19, 20268.508.738.498.708.641.64%111,468
Feb 18, 20268.518.568.488.568.501.66%43,904
Feb 17, 20268.548.568.388.428.36-1.98%85,585
Feb 13, 20268.448.688.388.598.532.26%78,133
Feb 12, 20268.578.608.218.408.34-2.10%102,380
Feb 11, 20268.598.618.568.588.460.94%65,521
Feb 10, 20268.368.538.358.508.381.67%93,422
Feb 9, 20268.208.378.188.368.242.70%45,645
Feb 6, 20268.078.238.078.148.031.37%167,487
Feb 5, 20268.048.107.958.037.92-1.47%123,085
Feb 4, 20268.238.328.028.158.04-0.73%114,217
Feb 3, 20268.208.228.028.218.093.40%169,639
Feb 2, 20267.818.097.807.947.831.40%100,341
Jan 30, 20268.188.307.817.837.72-6.90%173,266
Jan 29, 20268.618.648.238.418.29-0.59%126,338
Jan 28, 20268.538.578.368.468.340.59%107,314
Jan 27, 20268.538.578.398.418.29-1.75%105,559
Jan 26, 20268.758.798.568.568.44-0.23%190,678
Jan 23, 20268.468.608.448.588.462.02%170,920
Jan 22, 20268.228.448.228.418.291.82%91,764
Jan 21, 20268.308.358.198.268.141.23%143,363
Jan 20, 20268.178.188.108.168.051.12%134,057
Jan 16, 20268.058.107.728.077.96-64,873
Jan 15, 20268.048.077.928.077.96-71,689
Jan 14, 20268.108.138.078.077.90-96,726
Jan 13, 20268.108.148.028.077.900.62%116,928
Jan 12, 20267.948.077.928.027.852.30%132,041
Jan 9, 20267.747.867.747.847.671.29%112,169