GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
8.55
+0.09 (1.06%)
At close: May 11, 2026, 4:00 PM EDT
8.39
-0.16 (-1.87%)
After-hours: May 11, 2026, 7:31 PM EDT
GNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8.50 | 8.58 | 8.50 | 8.55 | 8.55 | 1.06% | 33,561 |
| May 8, 2026 | 8.44 | 8.51 | 8.43 | 8.46 | 8.46 | 0.59% | 25,008 |
| May 7, 2026 | 8.46 | 8.52 | 8.40 | 8.41 | 8.41 | 0.60% | 15,680 |
| May 6, 2026 | 8.42 | 8.49 | 8.36 | 8.36 | 8.36 | 0.97% | 35,346 |
| May 5, 2026 | 8.26 | 8.36 | 8.26 | 8.28 | 8.28 | 0.85% | 28,939 |
| May 4, 2026 | 8.43 | 8.44 | 8.18 | 8.21 | 8.21 | -3.18% | 123,351 |
| May 1, 2026 | 8.60 | 8.60 | 8.42 | 8.48 | 8.48 | - | 45,470 |
| Apr 30, 2026 | 8.47 | 8.58 | 8.47 | 8.48 | 8.48 | 0.36% | 70,221 |
| Apr 29, 2026 | 8.55 | 8.60 | 8.39 | 8.45 | 8.45 | -1.40% | 59,228 |
| Apr 28, 2026 | 8.58 | 8.63 | 8.56 | 8.57 | 8.57 | -0.81% | 29,914 |
| Apr 27, 2026 | 8.73 | 8.77 | 8.63 | 8.64 | 8.64 | -0.92% | 35,363 |
| Apr 24, 2026 | 8.72 | 8.76 | 8.65 | 8.72 | 8.72 | 0.23% | 51,653 |
| Apr 23, 2026 | 8.81 | 8.85 | 8.67 | 8.70 | 8.70 | -2.03% | 61,982 |
| Apr 22, 2026 | 8.89 | 8.91 | 8.79 | 8.88 | 8.88 | 0.91% | 63,932 |
| Apr 21, 2026 | 9.02 | 9.06 | 8.79 | 8.80 | 8.80 | -2.44% | 69,970 |
| Apr 20, 2026 | 9.09 | 9.09 | 9.00 | 9.02 | 9.02 | -0.77% | 107,273 |
| Apr 17, 2026 | 9.12 | 9.22 | 9.09 | 9.09 | 9.09 | -0.55% | 67,659 |
| Apr 16, 2026 | 8.98 | 9.17 | 8.90 | 9.14 | 9.14 | 0.77% | 163,484 |
| Apr 15, 2026 | 8.87 | 9.12 | 8.81 | 9.07 | 9.01 | 2.25% | 96,374 |
| Apr 14, 2026 | 8.83 | 8.91 | 8.64 | 8.87 | 8.81 | 0.45% | 54,067 |
| Apr 13, 2026 | 8.76 | 8.89 | 8.60 | 8.83 | 8.77 | 0.34% | 33,285 |
| Apr 10, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.74 | 1.15% | 40,796 |
| Apr 9, 2026 | 8.62 | 8.73 | 8.62 | 8.70 | 8.64 | 0.58% | 30,866 |
| Apr 8, 2026 | 8.69 | 8.69 | 8.52 | 8.65 | 8.59 | 1.76% | 87,474 |
| Apr 7, 2026 | 8.49 | 8.54 | 8.34 | 8.50 | 8.44 | 0.35% | 54,880 |
| Apr 6, 2026 | 8.51 | 8.54 | 8.45 | 8.47 | 8.41 | -0.82% | 31,938 |
| Apr 2, 2026 | 8.24 | 8.54 | 8.24 | 8.54 | 8.48 | 2.03% | 98,215 |
| Apr 1, 2026 | 8.40 | 8.53 | 8.26 | 8.37 | 8.31 | 0.24% | 103,500 |
| Mar 31, 2026 | 8.30 | 8.40 | 8.22 | 8.35 | 8.29 | 2.08% | 43,118 |
| Mar 30, 2026 | 8.33 | 8.39 | 8.17 | 8.18 | 8.13 | -0.24% | 49,542 |
| Mar 27, 2026 | 8.18 | 8.31 | 8.18 | 8.20 | 8.15 | 0.24% | 23,947 |
| Mar 26, 2026 | 8.28 | 8.39 | 8.18 | 8.18 | 8.13 | -2.21% | 72,542 |
| Mar 25, 2026 | 8.20 | 8.44 | 8.18 | 8.37 | 8.31 | 4.56% | 71,686 |
| Mar 24, 2026 | 7.85 | 8.17 | 7.82 | 8.00 | 7.95 | 1.52% | 60,307 |
| Mar 23, 2026 | 7.79 | 7.95 | 7.75 | 7.88 | 7.83 | 2.60% | 73,240 |
| Mar 20, 2026 | 7.72 | 7.85 | 7.67 | 7.68 | 7.63 | -1.29% | 123,487 |
| Mar 19, 2026 | 7.87 | 7.87 | 7.42 | 7.78 | 7.73 | -4.07% | 277,626 |
| Mar 18, 2026 | 8.33 | 8.33 | 8.03 | 8.11 | 8.06 | -3.39% | 140,236 |
| Mar 17, 2026 | 8.40 | 8.49 | 8.33 | 8.40 | 8.34 | -0.65% | 42,002 |
| Mar 16, 2026 | 8.36 | 8.48 | 8.32 | 8.45 | 8.33 | 1.84% | 65,367 |
| Mar 13, 2026 | 8.49 | 8.53 | 8.28 | 8.30 | 8.18 | -2.96% | 71,195 |
| Mar 12, 2026 | 8.65 | 8.71 | 8.46 | 8.55 | 8.43 | -0.58% | 120,439 |
| Mar 11, 2026 | 8.59 | 8.70 | 8.49 | 8.60 | 8.48 | 0.23% | 79,221 |
| Mar 10, 2026 | 8.56 | 8.71 | 8.54 | 8.58 | 8.46 | 0.35% | 109,614 |
| Mar 9, 2026 | 8.53 | 8.63 | 8.30 | 8.55 | 8.43 | -0.35% | 164,640 |
| Mar 6, 2026 | 8.57 | 8.70 | 8.42 | 8.58 | 8.46 | -0.46% | 109,859 |
| Mar 5, 2026 | 8.79 | 8.79 | 8.57 | 8.62 | 8.50 | -2.49% | 115,176 |
| Mar 4, 2026 | 8.86 | 8.95 | 8.82 | 8.84 | 8.72 | 0.11% | 52,718 |
| Mar 3, 2026 | 9.00 | 9.00 | 8.71 | 8.83 | 8.71 | -3.81% | 123,448 |
| Mar 2, 2026 | 8.82 | 9.30 | 8.82 | 9.18 | 9.05 | 0.22% | 272,191 |