GAMCO Natural Resources Gold and Income Closed Fund (GNT) Historical Stock Data
7.42 ↑0.03 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNT is down -0.09% a day on average. There have been 16 days where GAMCO Natural Resources Gold and Income Closed Fund closed green and 14 days where GNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 7.39 | 7.42 | ↑$0.03 (0.41%) | 7.31 | 7.48 | 186.47K |
| 2025-12-09 | 7.27 | 7.39 | ↑$0.12 (1.65%) | 7.27 | 7.40 | 150.04K |
| 2025-12-08 | 7.31 | 7.25 | ↓$0.06 (-0.82%) | 7.23 | 7.33 | 57.33K |
| 2025-12-05 | 7.30 | 7.28 | ↓$0.02 (-0.27%) | 7.27 | 7.36 | 133.50K |
| 2025-12-04 | 7.26 | 7.29 | ↑$0.03 (0.41%) | 7.23 | 7.33 | 83.07K |
| 2025-12-03 | 7.27 | 7.28 | ↑$0.01 (0.14%) | 7.25 | 7.31 | 57.95K |
| 2025-12-02 | 7.30 | 7.23 | ↓$0.07 (-0.96%) | 7.17 | 7.32 | 107.05K |
| 2025-12-01 | 7.28 | 7.29 | ↑$0.01 (0.14%) | 7.28 | 7.33 | 121.75K |
| 2025-11-28 | 7.26 | 7.25 | ↓$0.01 (-0.14%) | 7.22 | 7.27 | 56.03K |
| 2025-11-26 | 7.10 | 7.22 | ↑$0.12 (1.69%) | 7.10 | 7.26 | 97.36K |
| 2025-11-25 | 7.14 | 7.10 | ↓$0.04 (-0.56%) | 7.04 | 7.24 | 127.88K |
| 2025-11-24 | 6.97 | 7.06 | ↑$0.09 (1.29%) | 6.97 | 7.07 | 88.54K |
| 2025-11-21 | 6.95 | 6.95 | ↑$0.00 (0.00%) | 6.87 | 6.99 | 172.13K |
| 2025-11-20 | 7.05 | 6.89 | ↓$0.16 (-2.27%) | 6.87 | 7.20 | 156.28K |
| 2025-11-19 | 7.11 | 7.03 | ↓$0.08 (-1.13%) | 7.00 | 7.12 | 89.07K |
| 2025-11-18 | 6.96 | 7.05 | ↑$0.09 (1.29%) | 6.96 | 7.07 | 102.32K |
| 2025-11-17 | 6.90 | 6.97 | ↑$0.07 (1.01%) | 6.86 | 7.12 | 264.37K |
| 2025-11-14 | 6.88 | 6.99 | ↑$0.11 (1.60%) | 6.82 | 7.00 | 62.80K |
| 2025-11-13 | 7.21 | 6.90 | ↓$0.31 (-4.30%) | 6.90 | 7.24 | 306.17K |
| 2025-11-12 | 7.17 | 7.24 | ↑$0.07 (0.98%) | 7.15 | 7.25 | 154.54K |
| 2025-11-11 | 7.20 | 7.14 | ↓$0.06 (-0.83%) | 7.11 | 7.20 | 92.10K |
| 2025-11-10 | 7.16 | 7.11 | ↓$0.04 (-0.63%) | 7.05 | 7.16 | 204.46K |
| 2025-11-07 | 6.89 | 6.96 | ↑$0.07 (1.02%) | 6.80 | 6.96 | 147.83K |
| 2025-11-06 | 6.80 | 6.75 | ↓$0.05 (-0.74%) | 6.71 | 6.83 | 132.39K |
| 2025-11-05 | 6.74 | 6.79 | ↑$0.05 (0.78%) | 6.74 | 6.85 | 108.94K |
| 2025-11-04 | 6.87 | 6.74 | ↓$0.13 (-1.89%) | 6.68 | 6.87 | 122.80K |
| 2025-11-03 | 6.86 | 6.90 | ↑$0.04 (0.58%) | 6.81 | 6.90 | 88.78K |
| 2025-10-31 | 6.87 | 6.84 | ↓$0.03 (-0.44%) | 6.79 | 6.91 | 61.85K |
| 2025-10-30 | 6.84 | 6.86 | ↑$0.02 (0.29%) | 6.81 | 6.87 | 66.35K |
| 2025-10-29 | 6.90 | 6.82 | ↓$0.08 (-1.16%) | 6.82 | 6.92 | 53.37K |
Create an account or log in to view more rows.
$GNT going green
$GNT buy the dip.
$GNT It’s that TIME!! To Double down!
$GNT today feels different to the moon
$GNT Sleep well my bulls
sleep well
$GNT nice gap
$GNT The squeeze is coming
$GNT due for a spike!
$GNT when is earnings
$GNT jeez