GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
9.21
-0.01 (-0.11%)
Sep 9, 2026, 4:00 PM EDT - Market closed
GNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 9.22 | 9.27 | 9.15 | 9.21 | 9.21 | -0.11% | 27,301 |
| Sep 8, 2026 | 9.22 | 9.26 | 9.20 | 9.22 | 9.22 | 0.33% | 34,551 |
| Sep 4, 2026 | 9.19 | 9.19 | 9.10 | 9.19 | 9.19 | -0.33% | 40,019 |
| Sep 3, 2026 | 9.25 | 9.25 | 9.15 | 9.22 | 9.22 | 1.32% | 29,473 |
| Sep 2, 2026 | 9.15 | 9.20 | 9.10 | 9.10 | 9.10 | -0.22% | 40,933 |
| Sep 1, 2026 | 9.19 | 9.21 | 9.11 | 9.12 | 9.12 | -1.19% | 55,868 |
| Aug 31, 2026 | 9.25 | 9.38 | 9.17 | 9.23 | 9.23 | 0.44% | 43,412 |
| Aug 28, 2026 | 9.35 | 9.37 | 9.19 | 9.19 | 9.19 | -1.18% | 62,716 |
| Aug 27, 2026 | 9.26 | 9.34 | 9.24 | 9.30 | 9.30 | 0.43% | 36,953 |
| Aug 26, 2026 | 9.24 | 9.28 | 9.13 | 9.26 | 9.26 | -0.11% | 54,186 |
| Aug 25, 2026 | 9.17 | 9.30 | 9.12 | 9.27 | 9.27 | 0.98% | 79,358 |
| Aug 24, 2026 | 9.22 | 9.23 | 9.13 | 9.18 | 9.18 | -0.11% | 53,307 |
| Aug 21, 2026 | 9.17 | 9.25 | 9.10 | 9.19 | 9.19 | 2.00% | 152,271 |
| Aug 20, 2026 | 8.91 | 9.10 | 8.91 | 9.01 | 9.01 | 2.27% | 133,233 |
| Aug 19, 2026 | 8.90 | 8.97 | 8.81 | 8.81 | 8.81 | 0.46% | 106,846 |
| Aug 18, 2026 | 8.87 | 8.89 | 8.77 | 8.77 | 8.77 | -1.13% | 23,194 |
| Aug 17, 2026 | 8.79 | 8.88 | 8.75 | 8.87 | 8.87 | 1.49% | 89,488 |
| Aug 14, 2026 | 8.79 | 8.87 | 8.79 | 8.80 | 8.74 | 0.34% | 84,832 |
| Aug 13, 2026 | 8.98 | 9.00 | 8.75 | 8.77 | 8.71 | -3.09% | 115,192 |
| Aug 12, 2026 | 8.95 | 9.06 | 8.90 | 9.05 | 8.99 | 1.69% | 78,740 |
| Aug 11, 2026 | 8.82 | 8.92 | 8.76 | 8.90 | 8.84 | 1.25% | 109,736 |
| Aug 10, 2026 | 8.70 | 8.82 | 8.70 | 8.79 | 8.73 | 1.85% | 159,656 |
| Aug 7, 2026 | 8.57 | 8.70 | 8.57 | 8.63 | 8.57 | 1.77% | 98,654 |
| Aug 6, 2026 | 8.38 | 8.55 | 8.37 | 8.48 | 8.42 | 1.56% | 73,015 |
| Aug 5, 2026 | 8.22 | 8.35 | 8.22 | 8.35 | 8.29 | 2.20% | 96,921 |
| Aug 4, 2026 | 8.17 | 8.24 | 8.16 | 8.17 | 8.11 | 0.37% | 64,691 |
| Aug 3, 2026 | 8.07 | 8.20 | 8.05 | 8.14 | 8.08 | 0.74% | 103,644 |
| Jul 31, 2026 | 8.03 | 8.12 | 7.90 | 8.08 | 8.02 | 0.75% | 148,650 |
| Jul 30, 2026 | 8.24 | 8.27 | 8.01 | 8.02 | 7.97 | -2.08% | 252,650 |
| Jul 29, 2026 | 8.25 | 8.26 | 8.16 | 8.19 | 8.13 | -0.49% | 69,692 |
| Jul 28, 2026 | 8.23 | 8.24 | 8.20 | 8.23 | 8.17 | 0.37% | 53,093 |
| Jul 27, 2026 | 8.24 | 8.25 | 8.18 | 8.20 | 8.14 | -0.49% | 92,968 |
| Jul 24, 2026 | 8.15 | 8.24 | 8.12 | 8.24 | 8.18 | 1.85% | 54,745 |
| Jul 23, 2026 | 8.06 | 8.17 | 8.06 | 8.09 | 8.03 | -1.10% | 94,003 |
| Jul 22, 2026 | 8.20 | 8.25 | 8.18 | 8.18 | 8.12 | - | 103,931 |
| Jul 21, 2026 | 8.18 | 8.28 | 8.16 | 8.18 | 8.12 | - | 145,793 |
| Jul 20, 2026 | 8.20 | 8.23 | 8.15 | 8.18 | 8.12 | -0.12% | 161,362 |
| Jul 17, 2026 | 8.12 | 8.24 | 8.12 | 8.19 | 8.13 | 0.86% | 78,484 |
| Jul 16, 2026 | 8.20 | 8.25 | 8.18 | 8.18 | 8.06 | -0.85% | 77,739 |
| Jul 15, 2026 | 8.21 | 8.27 | 8.20 | 8.25 | 8.13 | 0.73% | 100,555 |
| Jul 14, 2026 | 8.19 | 8.24 | 8.19 | 8.19 | 8.07 | 0.24% | 64,047 |
| Jul 13, 2026 | 8.20 | 8.26 | 8.16 | 8.17 | 8.05 | -0.24% | 50,896 |
| Jul 10, 2026 | 8.20 | 8.26 | 8.16 | 8.19 | 8.07 | -0.49% | 104,515 |
| Jul 9, 2026 | 8.23 | 8.27 | 8.20 | 8.23 | 8.11 | 0.24% | 67,859 |
| Jul 8, 2026 | 8.27 | 8.27 | 8.18 | 8.21 | 8.09 | -0.73% | 120,771 |
| Jul 7, 2026 | 8.25 | 8.28 | 8.22 | 8.27 | 8.15 | 0.24% | 100,596 |
| Jul 6, 2026 | 8.25 | 8.30 | 8.22 | 8.25 | 8.13 | 0.61% | 80,585 |
| Jul 2, 2026 | 8.22 | 8.25 | 8.14 | 8.20 | 8.08 | 0.86% | 126,586 |
| Jul 1, 2026 | 8.13 | 8.20 | 8.13 | 8.13 | 8.02 | -0.25% | 119,207 |
| Jun 30, 2026 | 8.22 | 8.22 | 8.10 | 8.15 | 8.04 | -0.49% | 174,402 |