GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE: GNT · Real-Time Price · USD
8.44
-0.14 (-1.63%)
Mar 9, 2026, 2:34 PM EDT - Market open
GNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.57 | 8.70 | 8.42 | 8.58 | 8.58 | -0.46% | 109,859 |
| Mar 5, 2026 | 8.79 | 8.79 | 8.57 | 8.62 | 8.62 | -2.49% | 115,175 |
| Mar 4, 2026 | 8.86 | 8.95 | 8.82 | 8.84 | 8.84 | 0.11% | 52,713 |
| Mar 3, 2026 | 9.00 | 9.00 | 8.71 | 8.83 | 8.83 | -3.81% | 123,249 |
| Mar 2, 2026 | 8.82 | 9.30 | 8.82 | 9.18 | 9.18 | 0.22% | 272,191 |
| Feb 27, 2026 | 9.01 | 9.19 | 9.00 | 9.16 | 9.16 | 1.55% | 120,144 |
| Feb 26, 2026 | 8.99 | 9.02 | 8.88 | 9.02 | 9.02 | 0.56% | 40,132 |
| Feb 25, 2026 | 9.13 | 9.13 | 8.90 | 8.97 | 8.97 | 0.22% | 65,230 |
| Feb 24, 2026 | 8.89 | 8.95 | 8.75 | 8.95 | 8.95 | -0.33% | 73,187 |
| Feb 23, 2026 | 8.75 | 9.02 | 8.75 | 8.98 | 8.98 | 2.63% | 243,486 |
| Feb 20, 2026 | 8.75 | 8.75 | 8.62 | 8.75 | 8.75 | 0.57% | 104,596 |
| Feb 19, 2026 | 8.50 | 8.73 | 8.49 | 8.70 | 8.70 | 1.64% | 111,468 |
| Feb 18, 2026 | 8.51 | 8.56 | 8.48 | 8.56 | 8.56 | 1.66% | 43,904 |
| Feb 17, 2026 | 8.54 | 8.56 | 8.38 | 8.42 | 8.42 | -1.98% | 85,435 |
| Feb 13, 2026 | 8.44 | 8.68 | 8.38 | 8.59 | 8.59 | 2.26% | 78,133 |
| Feb 12, 2026 | 8.57 | 8.60 | 8.21 | 8.40 | 8.40 | -2.10% | 102,380 |
| Feb 11, 2026 | 8.59 | 8.61 | 8.56 | 8.58 | 8.52 | 0.94% | 65,521 |
| Feb 10, 2026 | 8.36 | 8.53 | 8.35 | 8.50 | 8.44 | 1.67% | 93,422 |
| Feb 9, 2026 | 8.20 | 8.37 | 8.18 | 8.36 | 8.30 | 2.70% | 45,645 |
| Feb 6, 2026 | 8.07 | 8.23 | 8.07 | 8.14 | 8.08 | 1.37% | 167,487 |
| Feb 5, 2026 | 8.04 | 8.10 | 7.95 | 8.03 | 7.97 | -1.47% | 123,085 |
| Feb 4, 2026 | 8.23 | 8.32 | 8.02 | 8.15 | 8.09 | -0.73% | 114,217 |
| Feb 3, 2026 | 8.20 | 8.22 | 8.02 | 8.21 | 8.15 | 3.40% | 169,639 |
| Feb 2, 2026 | 7.81 | 8.09 | 7.80 | 7.94 | 7.88 | 1.40% | 100,341 |
| Jan 30, 2026 | 8.18 | 8.30 | 7.81 | 7.83 | 7.78 | -6.90% | 173,266 |
| Jan 29, 2026 | 8.61 | 8.64 | 8.23 | 8.41 | 8.35 | -0.59% | 126,338 |
| Jan 28, 2026 | 8.53 | 8.57 | 8.36 | 8.46 | 8.40 | 0.59% | 107,314 |
| Jan 27, 2026 | 8.53 | 8.57 | 8.39 | 8.41 | 8.35 | -1.75% | 105,559 |
| Jan 26, 2026 | 8.75 | 8.79 | 8.56 | 8.56 | 8.50 | -0.23% | 190,678 |
| Jan 23, 2026 | 8.46 | 8.60 | 8.44 | 8.58 | 8.52 | 2.02% | 170,920 |
| Jan 22, 2026 | 8.22 | 8.44 | 8.22 | 8.41 | 8.35 | 1.82% | 91,764 |
| Jan 21, 2026 | 8.30 | 8.35 | 8.19 | 8.26 | 8.20 | 1.23% | 143,363 |
| Jan 20, 2026 | 8.17 | 8.18 | 8.10 | 8.16 | 8.10 | 1.12% | 134,057 |
| Jan 16, 2026 | 8.05 | 8.10 | 7.72 | 8.07 | 8.01 | - | 64,873 |
| Jan 15, 2026 | 8.04 | 8.07 | 7.92 | 8.07 | 8.01 | - | 71,689 |
| Jan 14, 2026 | 8.10 | 8.13 | 8.07 | 8.07 | 7.95 | - | 96,726 |
| Jan 13, 2026 | 8.10 | 8.14 | 8.02 | 8.07 | 7.95 | 0.62% | 116,928 |
| Jan 12, 2026 | 7.94 | 8.07 | 7.92 | 8.02 | 7.90 | 2.30% | 132,041 |
| Jan 9, 2026 | 7.74 | 7.86 | 7.74 | 7.84 | 7.73 | 1.29% | 112,169 |
| Jan 8, 2026 | 7.69 | 7.75 | 7.66 | 7.74 | 7.63 | 0.13% | 66,337 |
| Jan 7, 2026 | 7.69 | 7.73 | 7.61 | 7.73 | 7.62 | -0.26% | 70,320 |
| Jan 6, 2026 | 7.69 | 7.80 | 7.59 | 7.75 | 7.64 | 1.31% | 139,648 |
| Jan 5, 2026 | 7.56 | 7.71 | 7.56 | 7.65 | 7.54 | 2.55% | 151,472 |
| Jan 2, 2026 | 7.48 | 7.61 | 7.43 | 7.46 | 7.35 | 0.13% | 99,779 |
| Dec 31, 2025 | 7.40 | 7.58 | 7.40 | 7.45 | 7.34 | -1.06% | 114,620 |
| Dec 30, 2025 | 7.54 | 7.63 | 7.53 | 7.53 | 7.42 | -0.26% | 152,120 |
| Dec 29, 2025 | 7.63 | 7.65 | 7.52 | 7.55 | 7.44 | -3.08% | 98,112 |
| Dec 26, 2025 | 7.88 | 8.00 | 7.78 | 7.79 | 7.68 | -0.26% | 85,200 |
| Dec 24, 2025 | 7.99 | 7.99 | 7.80 | 7.81 | 7.70 | -1.51% | 93,094 |
| Dec 23, 2025 | 7.98 | 8.00 | 7.92 | 7.93 | 7.82 | 0.13% | 74,145 |
| Dec 22, 2025 | 7.92 | 8.06 | 7.90 | 7.92 | 7.81 | 0.89% | 129,226 |
| Dec 19, 2025 | 7.89 | 8.01 | 7.84 | 7.85 | 7.74 | -0.13% | 91,539 |
| Dec 18, 2025 | 7.76 | 7.86 | 7.65 | 7.86 | 7.75 | 1.42% | 121,101 |
| Dec 17, 2025 | 7.62 | 7.75 | 7.56 | 7.75 | 7.64 | 2.79% | 161,733 |
| Dec 16, 2025 | 7.43 | 7.57 | 7.39 | 7.54 | 7.43 | 1.48% | 111,226 |
| Dec 15, 2025 | 7.48 | 7.56 | 7.41 | 7.43 | 7.32 | 0.20% | 99,658 |
| Dec 12, 2025 | 7.61 | 7.62 | 7.42 | 7.42 | 7.31 | -2.18% | 93,418 |
| Dec 11, 2025 | 7.42 | 7.64 | 7.42 | 7.58 | 7.42 | 2.16% | 168,248 |
| Dec 10, 2025 | 7.39 | 7.48 | 7.31 | 7.42 | 7.27 | 0.41% | 187,819 |
| Dec 9, 2025 | 7.24 | 7.40 | 7.24 | 7.39 | 7.24 | 1.93% | 150,283 |
| Dec 8, 2025 | 7.31 | 7.33 | 7.23 | 7.25 | 7.10 | -0.41% | 59,346 |
| Dec 5, 2025 | 7.30 | 7.36 | 7.27 | 7.28 | 7.13 | -0.14% | 137,258 |
| Dec 4, 2025 | 7.26 | 7.33 | 7.23 | 7.29 | 7.14 | 0.14% | 83,833 |
| Dec 3, 2025 | 7.27 | 7.31 | 7.25 | 7.28 | 7.13 | 0.69% | 58,374 |
| Dec 2, 2025 | 7.30 | 7.32 | 7.17 | 7.23 | 7.08 | -0.82% | 109,801 |
| Dec 1, 2025 | 7.28 | 7.33 | 7.28 | 7.29 | 7.14 | 0.55% | 122,061 |
| Nov 28, 2025 | 7.26 | 7.27 | 7.22 | 7.25 | 7.10 | 0.42% | 56,030 |
| Nov 26, 2025 | 7.10 | 7.26 | 7.10 | 7.22 | 7.07 | 1.69% | 98,189 |
| Nov 25, 2025 | 7.14 | 7.24 | 7.04 | 7.10 | 6.95 | 0.57% | 128,503 |
| Nov 24, 2025 | 6.94 | 7.07 | 6.94 | 7.06 | 6.91 | 1.58% | 90,159 |
| Nov 21, 2025 | 6.95 | 6.99 | 6.87 | 6.95 | 6.80 | 0.87% | 173,329 |
| Nov 20, 2025 | 7.05 | 7.20 | 6.87 | 6.89 | 6.75 | -1.99% | 158,109 |
| Nov 19, 2025 | 7.11 | 7.12 | 7.00 | 7.03 | 6.88 | -0.28% | 91,489 |
| Nov 18, 2025 | 6.94 | 7.09 | 6.94 | 7.05 | 6.90 | 1.15% | 102,951 |
| Nov 17, 2025 | 6.90 | 7.12 | 6.86 | 6.97 | 6.82 | -0.29% | 268,241 |
| Nov 14, 2025 | 6.88 | 7.00 | 6.82 | 6.99 | 6.84 | 1.30% | 64,056 |
| Nov 13, 2025 | 7.21 | 7.24 | 6.89 | 6.90 | 6.76 | -4.70% | 311,496 |
| Nov 12, 2025 | 7.17 | 7.25 | 7.15 | 7.24 | 7.04 | 1.40% | 155,087 |
| Nov 11, 2025 | 7.20 | 7.20 | 7.11 | 7.14 | 6.94 | 0.42% | 92,208 |
| Nov 10, 2025 | 7.18 | 7.18 | 7.05 | 7.11 | 6.91 | 2.16% | 205,289 |
| Nov 7, 2025 | 6.89 | 6.96 | 6.80 | 6.96 | 6.77 | 3.11% | 149,850 |
| Nov 6, 2025 | 6.80 | 6.83 | 6.71 | 6.75 | 6.56 | -0.59% | 134,351 |
| Nov 5, 2025 | 6.70 | 6.85 | 6.70 | 6.79 | 6.60 | 0.74% | 109,301 |
| Nov 4, 2025 | 6.87 | 6.87 | 6.68 | 6.74 | 6.55 | -2.32% | 123,227 |
| Nov 3, 2025 | 6.86 | 6.90 | 6.81 | 6.90 | 6.71 | 0.88% | 90,253 |
| Oct 31, 2025 | 6.87 | 6.91 | 6.79 | 6.84 | 6.65 | -0.29% | 62,278 |
| Oct 30, 2025 | 6.84 | 6.87 | 6.81 | 6.86 | 6.67 | 0.59% | 66,553 |
| Oct 29, 2025 | 6.90 | 6.92 | 6.82 | 6.82 | 6.63 | -0.58% | 53,370 |
| Oct 28, 2025 | 6.79 | 6.86 | 6.79 | 6.86 | 6.67 | 0.59% | 91,885 |
| Oct 27, 2025 | 6.88 | 6.89 | 6.76 | 6.82 | 6.63 | -1.45% | 124,516 |
| Oct 24, 2025 | 7.00 | 7.00 | 6.92 | 6.92 | 6.73 | -0.29% | 56,991 |
| Oct 23, 2025 | 6.84 | 6.98 | 6.84 | 6.94 | 6.75 | 1.54% | 43,652 |
| Oct 22, 2025 | 6.75 | 6.87 | 6.71 | 6.84 | 6.65 | 0.37% | 73,899 |
| Oct 21, 2025 | 6.93 | 6.93 | 6.71 | 6.81 | 6.62 | -3.27% | 166,999 |
| Oct 20, 2025 | 6.93 | 7.15 | 6.93 | 7.04 | 6.85 | 2.03% | 74,079 |
| Oct 17, 2025 | 7.14 | 7.14 | 6.86 | 6.90 | 6.71 | -4.03% | 221,307 |
| Oct 16, 2025 | 7.22 | 7.24 | 7.18 | 7.19 | 6.94 | -0.28% | 149,933 |
| Oct 15, 2025 | 7.15 | 7.21 | 7.10 | 7.21 | 6.96 | 1.84% | 137,628 |
| Oct 14, 2025 | 7.11 | 7.16 | 7.07 | 7.08 | 6.84 | -0.98% | 78,945 |
| Oct 13, 2025 | 7.12 | 7.18 | 7.08 | 7.15 | 6.90 | 2.00% | 98,297 |