GAMCO Natural Resources, Gold & Income Trust - GNT-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.7	21.7	21.7	21.7	21.69	1,202
February 19, 2026	21.57	21.7	21.7	21.7	21.48	7,349
February 18, 2026	21.38	21.56	21.56	21.56	21.38	1,346
February 17, 2026	21.38	21.4	21.4	21.4	21.38	261
February 13, 2026	21.38	21.43	21.43	21.43	21.38	332
February 12, 2026	21.25	21.28	21.28	21.28	21.25	729
February 11, 2026	21.34	21.2	21.2	21.34	21.2	735
February 10, 2026	21.34	21.34	21.34	21.34	21.34	249
February 09, 2026	21.24	21.24	21.24	21.24	21.24	845
February 06, 2026	21.18	21.37	21.37	21.37	21.18	703
February 05, 2026	21.42	21.4	21.4	21.42	21.4	393
February 04, 2026	21.23	21.42	21.42	21.42	21.23	710
February 03, 2026	21.25	21.25	21.25	21.25	21.25	0
February 02, 2026	21.25	21.25	21.25	21.25	21.25	682
January 30, 2026	21.41	21.25	21.25	21.41	21.23	890
January 29, 2026	21.25	21.25	21.25	21.25	21.25	0
January 28, 2026	21.25	21.25	21.25	21.25	21.25	53
January 27, 2026	21.25	21.25	21.25	21.34	21.25	2,686
January 26, 2026	21.35	21.42	21.42	21.42	21.35	632
January 23, 2026	21.43	21.42	21.42	21.43	21.42	730
January 22, 2026	21.43	21.35	21.35	21.43	21.35	1,548
January 21, 2026	21.4	21.35	21.35	21.4	21.35	771
January 20, 2026	21.12	21.12	21.12	21.12	21.12	283
January 16, 2026	21.4	21.4	21.4	21.4	21.4	8
January 15, 2026	21.27	21.4	21.4	21.41	21.27	1,623
January 14, 2026	21.31	21.3	21.3	21.31	21.3	671
January 13, 2026	21.23	21.23	21.23	21.23	21.23	39
January 12, 2026	21.21	21.23	21.23	21.23	21.21	1,544
January 09, 2026	21.31	21.31	21.31	21.31	21.31	513
January 08, 2026	21.16	21.16	21.16	21.16	21.16	199
January 07, 2026	21.18	21.18	21.18	21.18	21.18	283
January 06, 2026	21.14	21.14	21.14	21.14	21.14	0
January 05, 2026	21.04	21.14	21.14	21.14	21.04	1,466
January 02, 2026	21.02	21.04	21.04	21.04	21.02	911
December 31, 2025	21	21.04	21.04	21.04	20.95	2,254
December 30, 2025	20.8	20.91	20.91	21.02	20.78	9,364
December 29, 2025	20.85	20.81	20.81	20.85	20.81	1,893
December 26, 2025	21.03	20.87	20.87	21.04	20.8	4,981
December 24, 2025	20.84	21.01	21.01	21.01	20.79	1,566
December 23, 2025	20.98	20.95	20.95	20.98	20.84	1,512
December 22, 2025	20.9	20.99	20.99	21.17	20.9	1,712
December 19, 2025	21	21	21	21	21	640
December 18, 2025	21.19	21	21	21.19	21	2,975
December 17, 2025	21.22	21.25	20.92	21.3	21.22	3,497
December 16, 2025	21.29	21.19	20.87	21.29	21.19	819
December 15, 2025	21.38	21.38	21.05	21.38	21.38	493
December 12, 2025	21.43	21.28	21.28	21.43	21.2	2,295
December 11, 2025	21.3	21.3	21.3	21.3	21.3	0
December 10, 2025	21.3	21.3	21.3	21.3	21.3	13
December 09, 2025	21.39	21.3	21.3	21.39	21.3	912
December 08, 2025	21.23	21.27	21.27	21.27	21.23	764
December 05, 2025	21.3	21.35	21.35	21.35	21.3	2,175
December 04, 2025	21.36	21.21	21.21	21.36	21.21	2,025
December 03, 2025	21.32	21.25	21.25	21.32	21.2	1,847
December 02, 2025	21.35	21.4	21.4	21.43	21.35	2,208
December 01, 2025	21.3	21.35	21.35	21.4	21.3	2,167
November 28, 2025	21.3	21.3	21.3	21.3	21.3	159
November 26, 2025	21.28	21.26	21.26	21.28	21.22	1,935
November 25, 2025	21.34	21.34	21.34	21.34	21.34	139
November 24, 2025	21.26	21.26	21.26	21.26	21.26	347

GAMCO Natural Resources, Gold & Income Trust (GNT-PA) NYSE