GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
8.19
-0.04 (-0.49%)
Jul 10, 2026, 4:00 PM EDT - Market closed
GNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.20 | 8.26 | 8.16 | 8.19 | 8.19 | -0.49% | 104,515 |
| Jul 9, 2026 | 8.23 | 8.27 | 8.20 | 8.23 | 8.23 | 0.24% | 67,728 |
| Jul 8, 2026 | 8.27 | 8.27 | 8.18 | 8.21 | 8.21 | -0.73% | 120,771 |
| Jul 7, 2026 | 8.25 | 8.28 | 8.22 | 8.27 | 8.27 | 0.24% | 100,596 |
| Jul 6, 2026 | 8.25 | 8.30 | 8.22 | 8.25 | 8.25 | 0.61% | 80,585 |
| Jul 2, 2026 | 8.22 | 8.25 | 8.14 | 8.20 | 8.20 | 0.86% | 126,566 |
| Jul 1, 2026 | 8.13 | 8.20 | 8.13 | 8.13 | 8.13 | -0.25% | 119,207 |
| Jun 30, 2026 | 8.22 | 8.22 | 8.10 | 8.15 | 8.15 | -0.49% | 174,402 |
| Jun 29, 2026 | 8.30 | 8.30 | 8.15 | 8.19 | 8.19 | 0.74% | 335,381 |
| Jun 26, 2026 | 8.20 | 8.25 | 8.11 | 8.13 | 8.13 | - | 149,291 |
| Jun 25, 2026 | 8.06 | 8.20 | 8.06 | 8.13 | 8.13 | 0.62% | 203,353 |
| Jun 24, 2026 | 8.16 | 8.18 | 8.06 | 8.08 | 8.08 | -1.94% | 174,468 |
| Jun 23, 2026 | 8.20 | 8.42 | 8.20 | 8.24 | 8.24 | -0.12% | 205,299 |
| Jun 22, 2026 | 8.26 | 8.39 | 8.20 | 8.25 | 8.25 | 0.12% | 125,366 |
| Jun 18, 2026 | 8.40 | 8.42 | 8.16 | 8.24 | 8.24 | -1.90% | 145,202 |
| Jun 17, 2026 | 8.47 | 8.56 | 8.37 | 8.40 | 8.40 | -0.71% | 49,334 |
| Jun 16, 2026 | 8.37 | 8.49 | 8.30 | 8.46 | 8.46 | 2.42% | 103,173 |
| Jun 15, 2026 | 8.30 | 8.40 | 8.25 | 8.26 | 8.26 | 0.85% | 127,396 |
| Jun 12, 2026 | 8.30 | 8.36 | 8.15 | 8.25 | 8.19 | -0.36% | 223,516 |
| Jun 11, 2026 | 8.30 | 8.35 | 8.21 | 8.28 | 8.22 | -0.24% | 202,827 |
| Jun 10, 2026 | 8.30 | 8.33 | 8.26 | 8.30 | 8.24 | -0.48% | 159,261 |
| Jun 9, 2026 | 8.48 | 8.50 | 8.30 | 8.34 | 8.28 | -1.42% | 184,764 |
| Jun 8, 2026 | 8.55 | 8.55 | 8.41 | 8.46 | 8.40 | -1.28% | 265,533 |
| Jun 5, 2026 | 8.61 | 8.67 | 8.50 | 8.57 | 8.51 | -0.23% | 288,021 |
| Jun 4, 2026 | 8.11 | 8.67 | 8.08 | 8.59 | 8.53 | 5.66% | 718,655 |
| Jun 3, 2026 | 8.08 | 8.21 | 8.07 | 8.13 | 8.07 | -0.12% | 45,981 |
| Jun 2, 2026 | 8.07 | 8.15 | 8.07 | 8.14 | 8.08 | 0.87% | 18,540 |
| Jun 1, 2026 | 8.15 | 8.15 | 8.00 | 8.07 | 8.01 | -0.74% | 61,238 |
| May 29, 2026 | 8.14 | 8.15 | 8.08 | 8.13 | 8.07 | 0.12% | 38,454 |
| May 28, 2026 | 8.20 | 8.25 | 8.01 | 8.12 | 8.06 | -1.69% | 68,494 |
| May 27, 2026 | 8.23 | 8.29 | 8.21 | 8.26 | 8.20 | -0.12% | 29,538 |
| May 26, 2026 | 8.25 | 8.35 | 8.22 | 8.27 | 8.21 | 1.22% | 30,443 |
| May 22, 2026 | 8.16 | 8.30 | 8.00 | 8.17 | 8.11 | 0.74% | 67,910 |
| May 21, 2026 | 8.04 | 8.21 | 8.02 | 8.11 | 8.05 | -0.25% | 39,786 |
| May 20, 2026 | 8.06 | 8.19 | 8.06 | 8.13 | 8.07 | 1.12% | 32,474 |
| May 19, 2026 | 7.81 | 8.20 | 7.81 | 8.04 | 7.98 | 1.64% | 81,633 |
| May 18, 2026 | 7.97 | 8.00 | 7.80 | 7.91 | 7.85 | -0.50% | 70,029 |
| May 15, 2026 | 8.12 | 8.29 | 7.88 | 7.95 | 7.89 | -3.28% | 85,642 |
| May 14, 2026 | 8.34 | 8.38 | 8.22 | 8.22 | 8.16 | -1.79% | 41,456 |
| May 13, 2026 | 8.45 | 8.53 | 8.38 | 8.43 | 8.31 | -0.35% | 37,301 |
| May 12, 2026 | 8.45 | 8.54 | 8.45 | 8.46 | 8.34 | -1.05% | 34,067 |
| May 11, 2026 | 8.50 | 8.58 | 8.50 | 8.55 | 8.43 | 1.06% | 33,563 |
| May 8, 2026 | 8.44 | 8.51 | 8.43 | 8.46 | 8.34 | 0.59% | 25,020 |
| May 7, 2026 | 8.46 | 8.52 | 8.40 | 8.41 | 8.29 | 0.60% | 15,680 |
| May 6, 2026 | 8.42 | 8.49 | 8.36 | 8.36 | 8.24 | 0.97% | 35,376 |
| May 5, 2026 | 8.26 | 8.36 | 8.26 | 8.28 | 8.16 | 0.85% | 28,939 |
| May 4, 2026 | 8.43 | 8.44 | 8.18 | 8.21 | 8.09 | -3.18% | 123,351 |
| May 1, 2026 | 8.60 | 8.60 | 8.42 | 8.48 | 8.36 | - | 45,470 |
| Apr 30, 2026 | 8.47 | 8.58 | 8.47 | 8.48 | 8.36 | 0.36% | 70,221 |
| Apr 29, 2026 | 8.55 | 8.60 | 8.39 | 8.45 | 8.33 | -1.40% | 59,238 |