GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
8.66
+0.38 (4.59%)
Nov 6, 2026, 4:00 PM EST - Market closed
GNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.48 | 8.66 | 8.48 | 8.66 | 8.66 | 4.59% | 138,013 |
| Nov 5, 2026 | 8.41 | 8.41 | 8.27 | 8.28 | 8.28 | -0.72% | 56,713 |
| Nov 4, 2026 | 8.26 | 8.40 | 8.26 | 8.34 | 8.34 | 1.71% | 76,074 |
| Nov 3, 2026 | 8.06 | 8.21 | 8.03 | 8.20 | 8.20 | 1.74% | 64,501 |
| Nov 2, 2026 | 8.13 | 8.22 | 8.01 | 8.06 | 8.06 | -0.62% | 63,203 |
| Oct 30, 2026 | 8.14 | 8.20 | 8.01 | 8.11 | 8.11 | -1.93% | 70,849 |
| Oct 29, 2026 | 8.18 | 8.27 | 8.15 | 8.27 | 8.27 | 1.10% | 32,771 |
| Oct 28, 2026 | 8.19 | 8.19 | 8.10 | 8.18 | 8.18 | 0.74% | 46,882 |
| Oct 27, 2026 | 8.16 | 8.29 | 8.07 | 8.12 | 8.12 | -0.25% | 46,656 |
| Oct 26, 2026 | 8.22 | 8.32 | 8.09 | 8.14 | 8.14 | -1.09% | 76,819 |
| Oct 23, 2026 | 8.24 | 8.45 | 8.16 | 8.23 | 8.23 | 0.24% | 61,665 |
| Oct 22, 2026 | 8.43 | 8.43 | 8.20 | 8.21 | 8.21 | -2.96% | 110,547 |
| Oct 21, 2026 | 8.51 | 8.54 | 8.44 | 8.46 | 8.46 | -0.35% | 41,320 |
| Oct 20, 2026 | 8.43 | 8.52 | 8.43 | 8.49 | 8.49 | 0.83% | 38,276 |
| Oct 19, 2026 | 8.53 | 8.54 | 8.41 | 8.42 | 8.42 | -0.82% | 39,506 |
| Oct 16, 2026 | 8.46 | 8.54 | 8.45 | 8.49 | 8.49 | 0.35% | 32,554 |
| Oct 15, 2026 | 8.38 | 8.53 | 8.35 | 8.52 | 8.46 | 2.28% | 38,180 |
| Oct 14, 2026 | 8.50 | 8.58 | 8.33 | 8.33 | 8.27 | -3.14% | 53,439 |
| Oct 13, 2026 | 8.64 | 8.71 | 8.56 | 8.60 | 8.54 | -0.12% | 25,103 |
| Oct 12, 2026 | 8.57 | 8.65 | 8.55 | 8.61 | 8.55 | 0.47% | 36,612 |
| Oct 9, 2026 | 8.51 | 8.62 | 8.50 | 8.57 | 8.51 | 0.94% | 34,959 |
| Oct 8, 2026 | 8.37 | 8.52 | 8.31 | 8.49 | 8.43 | 1.07% | 42,230 |
| Oct 7, 2026 | 8.57 | 8.70 | 8.29 | 8.40 | 8.34 | -1.75% | 43,457 |
| Oct 6, 2026 | 8.50 | 8.60 | 8.49 | 8.55 | 8.49 | 0.23% | 34,572 |
| Oct 5, 2026 | 8.45 | 8.58 | 8.28 | 8.53 | 8.47 | 0.47% | 71,062 |
| Oct 2, 2026 | 8.52 | 8.63 | 8.48 | 8.49 | 8.43 | 0.47% | 34,570 |
| Oct 1, 2026 | 8.66 | 8.71 | 8.44 | 8.45 | 8.39 | -2.87% | 66,038 |
| Sep 30, 2026 | 8.68 | 8.75 | 8.68 | 8.70 | 8.64 | 0.58% | 29,502 |
| Sep 29, 2026 | 8.61 | 8.68 | 8.61 | 8.65 | 8.59 | 0.12% | 23,825 |
| Sep 28, 2026 | 8.70 | 8.78 | 8.61 | 8.64 | 8.58 | -1.59% | 59,243 |
| Sep 25, 2026 | 8.78 | 8.96 | 8.76 | 8.78 | 8.72 | 0.23% | 23,206 |
| Sep 24, 2026 | 8.81 | 8.98 | 8.76 | 8.76 | 8.70 | -1.02% | 43,053 |
| Sep 23, 2026 | 8.96 | 8.98 | 8.83 | 8.85 | 8.79 | -1.67% | 43,067 |
| Sep 22, 2026 | 8.92 | 9.01 | 8.90 | 9.00 | 8.94 | 0.78% | 44,555 |
| Sep 21, 2026 | 8.97 | 8.99 | 8.89 | 8.93 | 8.87 | -0.45% | 43,775 |
| Sep 18, 2026 | 9.01 | 9.02 | 8.94 | 8.97 | 8.91 | -0.22% | 26,855 |
| Sep 17, 2026 | 9.08 | 9.08 | 8.97 | 8.99 | 8.93 | -0.33% | 80,396 |
| Sep 16, 2026 | 9.10 | 9.13 | 9.00 | 9.02 | 8.96 | -0.33% | 48,217 |
| Sep 15, 2026 | 9.14 | 9.18 | 9.09 | 9.11 | 8.99 | -0.33% | 41,769 |
| Sep 14, 2026 | 9.02 | 9.24 | 9.00 | 9.14 | 9.02 | 0.66% | 59,884 |
| Sep 11, 2026 | 9.08 | 9.17 | 9.07 | 9.08 | 8.96 | 0.67% | 33,145 |
| Sep 10, 2026 | 9.14 | 9.15 | 9.02 | 9.02 | 8.90 | -2.06% | 43,903 |
| Sep 9, 2026 | 9.22 | 9.27 | 9.15 | 9.21 | 9.08 | -0.11% | 27,302 |
| Sep 8, 2026 | 9.22 | 9.26 | 9.20 | 9.22 | 9.09 | 0.33% | 34,552 |
| Sep 4, 2026 | 9.19 | 9.19 | 9.10 | 9.19 | 9.07 | -0.33% | 40,019 |
| Sep 3, 2026 | 9.25 | 9.25 | 9.15 | 9.22 | 9.09 | 1.32% | 29,499 |
| Sep 2, 2026 | 9.15 | 9.20 | 9.10 | 9.10 | 8.98 | -0.22% | 40,965 |
| Sep 1, 2026 | 9.19 | 9.21 | 9.11 | 9.12 | 9.00 | -1.19% | 55,869 |
| Aug 31, 2026 | 9.25 | 9.38 | 9.17 | 9.23 | 9.10 | 0.44% | 43,412 |
| Aug 28, 2026 | 9.35 | 9.37 | 9.19 | 9.19 | 9.07 | -1.18% | 62,719 |