GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
8.24
-0.16 (-1.90%)
At close: Jun 18, 2026, 4:00 PM EDT
8.22
-0.02 (-0.24%)
After-hours: Jun 18, 2026, 7:00 PM EDT
GNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 8.58 | 8.63 | 8.56 | 8.57 | 8.45 | -0.81% | 29,914 |
| Apr 27, 2026 | 8.73 | 8.77 | 8.63 | 8.64 | 8.52 | -0.92% | 35,363 |
| Apr 24, 2026 | 8.72 | 8.76 | 8.65 | 8.72 | 8.59 | 0.23% | 51,659 |
| Apr 23, 2026 | 8.81 | 8.85 | 8.67 | 8.70 | 8.58 | -2.03% | 61,982 |
| Apr 22, 2026 | 8.89 | 8.91 | 8.79 | 8.88 | 8.75 | 0.91% | 63,932 |
| Apr 21, 2026 | 9.02 | 9.06 | 8.79 | 8.80 | 8.67 | -2.44% | 69,995 |
| Apr 20, 2026 | 9.09 | 9.09 | 9.00 | 9.02 | 8.89 | -0.77% | 107,273 |
| Apr 17, 2026 | 9.12 | 9.22 | 9.09 | 9.09 | 8.96 | -0.55% | 67,664 |
| Apr 16, 2026 | 8.98 | 9.17 | 8.90 | 9.14 | 9.01 | 1.44% | 163,484 |
| Apr 15, 2026 | 8.87 | 9.12 | 8.81 | 9.07 | 8.88 | 2.25% | 96,374 |
| Apr 14, 2026 | 8.83 | 8.91 | 8.64 | 8.87 | 8.68 | 0.45% | 54,067 |
| Apr 13, 2026 | 8.76 | 8.89 | 8.60 | 8.83 | 8.65 | 0.34% | 33,285 |
| Apr 10, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.62 | 1.15% | 40,796 |
| Apr 9, 2026 | 8.62 | 8.73 | 8.62 | 8.70 | 8.52 | 0.58% | 30,866 |