Skip to main content
logo
GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
8.08
+0.06 (0.75%)
At close: Jul 31, 2026, 4:00 PM EDT
8.08
0.00 (0.00%)
After-hours: Jul 31, 2026, 7:34 PM EDT

GNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20268.038.127.908.088.080.75%148,650
Jul 30, 20268.248.278.018.028.02-2.08%252,568
Jul 29, 20268.258.268.168.198.19-0.49%69,691
Jul 28, 20268.238.248.208.238.230.37%53,092
Jul 27, 20268.248.258.188.208.20-0.49%92,967
Jul 24, 20268.158.248.128.248.241.85%54,745
Jul 23, 20268.068.178.068.098.09-1.10%94,002
Jul 22, 20268.208.258.188.188.18-103,930
Jul 21, 20268.188.288.168.188.18-145,792
Jul 20, 20268.208.238.158.188.18-0.12%161,360
Jul 17, 20268.128.248.128.198.190.86%78,384
Jul 16, 20268.208.258.188.188.12-0.85%77,739
Jul 15, 20268.218.278.208.258.190.73%100,555
Jul 14, 20268.198.248.198.198.130.24%64,047
Jul 13, 20268.208.268.168.178.11-0.24%50,896
Jul 10, 20268.208.268.168.198.13-0.49%104,515
Jul 9, 20268.238.278.208.238.170.24%67,859
Jul 8, 20268.278.278.188.218.15-0.73%120,771
Jul 7, 20268.258.288.228.278.210.24%100,596
Jul 6, 20268.258.308.228.258.190.61%80,585
Jul 2, 20268.228.258.148.208.140.86%126,586
Jul 1, 20268.138.208.138.138.07-0.25%119,207
Jun 30, 20268.228.228.108.158.09-0.49%174,402
Jun 29, 20268.308.308.158.198.130.74%335,381
Jun 26, 20268.208.258.118.138.07-149,391
Jun 25, 20268.068.208.068.138.070.62%203,353
Jun 24, 20268.168.188.068.088.02-1.94%174,470
Jun 23, 20268.208.428.208.248.18-0.12%205,299
Jun 22, 20268.268.398.208.258.190.12%125,366
Jun 18, 20268.408.428.168.248.18-1.90%145,222
Jun 17, 20268.478.568.378.408.34-0.71%49,334
Jun 16, 20268.378.498.308.468.402.42%103,198
Jun 15, 20268.308.408.258.268.200.85%127,396
Jun 12, 20268.308.368.158.258.13-0.36%223,516
Jun 11, 20268.308.358.218.288.16-0.24%202,827
Jun 10, 20268.308.338.268.308.18-0.48%159,261
Jun 9, 20268.488.508.308.348.22-1.42%184,764
Jun 8, 20268.558.558.418.468.34-1.28%265,533
Jun 5, 20268.618.678.508.578.45-0.23%288,021
Jun 4, 20268.118.678.088.598.465.66%718,655
Jun 3, 20268.088.218.078.138.01-0.12%45,981
Jun 2, 20268.078.158.078.148.020.87%18,540
Jun 1, 20268.158.158.008.077.95-0.74%61,238
May 29, 20268.148.158.088.138.010.12%38,454
May 28, 20268.208.258.018.128.00-1.69%68,494
May 27, 20268.238.298.218.268.14-0.12%29,538
May 26, 20268.258.358.228.278.151.22%30,443
May 22, 20268.168.308.008.178.050.74%67,910
May 21, 20268.048.218.028.117.99-0.25%39,786
May 20, 20268.068.198.068.138.011.12%32,474