5 DAY PERFORMANCE
+5.69%
1 MONTH PERFORMANCE
+3.26%
3 MONTH PERFORMANCE
+1.55%
6 MONTH PERFORMANCE
+4.91%
YEAR-TO-DATE PERFORMANCE
+14.63%
1 YEAR PERFORMANCE
+30.98%
GAMCO Natural Resources, Gold & Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.57 | $8.64 (0.82%) | $8.66 | $8.57 | 82.39 K | $140.66 M |
| 08/06/2026 | $8.38 | $8.48 (1.19%) | $8.55 | $8.37 | 73.02 K | $137.26 M |
| 08/05/2026 | $8.22 | $8.35 (1.58%) | $8.35 | $8.22 | 96.92 K | $135.15 M |
| 08/04/2026 | $8.17 | $8.17 (0%) | $8.24 | $8.16 | 64.70 K | $132.24 M |
| 08/03/2026 | $8.07 | $8.14 (0.87%) | $8.20 | $8.05 | 103.64 K | $131.75 M |
| 07/31/2026 | $8.03 | $8.08 (0.62%) | $8.12 | $7.90 | 148.70 K | $130.78 M |
| 07/30/2026 | $8.24 | $8.02 (-2.67%) | $8.27 | $8.01 | 252.65 K | $129.81 M |
| 07/29/2026 | $8.25 | $8.19 (-0.73%) | $8.26 | $8.16 | 69.70 K | $132.56 M |
| 07/28/2026 | $8.23 | $8.23 (0%) | $8.24 | $8.20 | 53.10 K | $133.21 M |
| 07/27/2026 | $8.24 | $8.20 (-0.49%) | $8.25 | $8.18 | 93.00 K | $132.72 M |
| 07/24/2026 | $8.15 | $8.24 (1.1%) | $8.24 | $8.12 | 54.75 K | $133.37 M |
| 07/23/2026 | $8.06 | $8.09 (0.37%) | $8.17 | $8.06 | 94.00 K | $130.94 M |
| 07/22/2026 | $8.20 | $8.18 (-0.24%) | $8.25 | $8.18 | 103.93 K | $132.40 M |
| 07/21/2026 | $8.18 | $8.18 (0%) | $8.28 | $8.16 | 145.80 K | $132.40 M |
| 07/20/2026 | $8.20 | $8.18 (-0.24%) | $8.23 | $8.15 | 161.40 K | $132.40 M |
| 07/17/2026 | $8.12 | $8.19 (0.86%) | $8.24 | $8.12 | 78.48 K | $132.56 M |
| 07/16/2026 | $8.20 | $8.18 (-0.24%) | $8.25 | $8.18 | 77.74 K | $132.40 M |
| 07/15/2026 | $8.21 | $8.25 (0.49%) | $8.27 | $8.20 | 100.56 K | $133.53 M |
| 07/14/2026 | $8.19 | $8.19 (0%) | $8.24 | $8.19 | 64.05 K | $132.56 M |
| 07/13/2026 | $8.20 | $8.17 (-0.37%) | $8.26 | $8.16 | 50.90 K | $132.24 M |
| 07/10/2026 | $8.20 | $8.19 (-0.12%) | $8.26 | $8.16 | 104.52 K | $132.56 M |
| 07/09/2026 | $8.23 | $8.23 (0%) | $8.27 | $8.20 | 67.86 K | $133.21 M |
| 07/08/2026 | $8.27 | $8.21 (-0.73%) | $8.27 | $8.18 | 120.80 K | $132.89 M |
| 07/07/2026 | $8.25 | $8.27 (0.24%) | $8.28 | $8.22 | 100.60 K | $133.86 M |
| 07/06/2026 | $8.25 | $8.25 (0%) | $8.30 | $8.22 | 80.60 K | $133.53 M |
| 07/02/2026 | $8.22 | $8.20 (-0.24%) | $8.25 | $8.14 | 126.60 K | $132.72 M |
| 07/01/2026 | $8.13 | $8.13 (0%) | $8.20 | $8.13 | 119.21 K | $131.59 M |
| 06/30/2026 | $8.22 | $8.15 (-0.85%) | $8.22 | $8.10 | 174.40 K | $131.92 M |
| 06/29/2026 | $8.30 | $8.19 (-1.33%) | $8.30 | $8.15 | 335.40 K | $132.56 M |
| 06/26/2026 | $8.20 | $8.13 (-0.85%) | $8.25 | $8.11 | 149.40 K | $131.59 M |
| 06/25/2026 | $8.06 | $8.13 (0.87%) | $8.20 | $8.06 | 203.40 K | $131.59 M |
| 06/24/2026 | $8.16 | $8.08 (-0.98%) | $8.18 | $8.06 | 174.50 K | $130.78 M |
| 06/23/2026 | $8.20 | $8.24 (0.49%) | $8.42 | $8.20 | 205.30 K | $133.37 M |
| 06/22/2026 | $8.26 | $8.25 (-0.12%) | $8.39 | $8.20 | 125.40 K | $133.53 M |
| 06/18/2026 | $8.40 | $8.24 (-1.9%) | $8.42 | $8.16 | 145.22 K | $133.37 M |
| 06/17/2026 | $8.47 | $8.40 (-0.83%) | $8.55 | $8.37 | 49.33 K | $135.96 M |
| 06/16/2026 | $8.37 | $8.46 (1.08%) | $8.49 | $8.30 | 103.20 K | $136.93 M |
| 06/15/2026 | $8.30 | $8.26 (-0.48%) | $8.40 | $8.25 | 127.40 K | $133.70 M |
| 06/12/2026 | $8.30 | $8.25 (-0.6%) | $8.36 | $8.15 | 223.52 K | $133.53 M |
| 06/11/2026 | $8.30 | $8.28 (-0.24%) | $8.35 | $8.21 | 202.83 K | $134.02 M |
| 06/10/2026 | $8.30 | $8.30 (0%) | $8.32 | $8.26 | 159.30 K | $134.34 M |
| 06/09/2026 | $8.48 | $8.34 (-1.65%) | $8.50 | $8.30 | 184.80 K | $134.99 M |
| 06/08/2026 | $8.55 | $8.46 (-1.05%) | $8.55 | $8.41 | 265.53 K | $136.93 M |
| 06/05/2026 | $8.61 | $8.57 (-0.46%) | $8.67 | $8.50 | 288.02 K | $138.71 M |
| 06/04/2026 | $8.11 | $8.59 (5.92%) | $8.67 | $8.08 | 718.70 K | $139.04 M |
| 06/03/2026 | $8.08 | $8.13 (0.62%) | $8.21 | $8.07 | 46.00 K | $131.59 M |
| 06/02/2026 | $8.07 | $8.14 (0.87%) | $8.15 | $8.07 | 18.54 K | $131.75 M |
| 06/01/2026 | $8.15 | $8.07 (-0.98%) | $8.15 | $8.00 | 61.24 K | $130.62 M |
| 05/29/2026 | $8.14 | $8.13 (-0.12%) | $8.15 | $8.07 | 38.50 K | $131.59 M |
| 05/28/2026 | $8.20 | $8.12 (-0.98%) | $8.25 | $8.01 | 68.50 K | $131.43 M |
| 05/27/2026 | $8.23 | $8.26 (0.36%) | $8.29 | $8.21 | 29.54 K | $133.70 M |
| 05/26/2026 | $8.25 | $8.27 (0.24%) | $8.35 | $8.22 | 30.44 K | $133.86 M |
| 05/22/2026 | $8.16 | $8.17 (0.12%) | $8.30 | $8.00 | 67.91 K | $132.24 M |
| 05/21/2026 | $8.04 | $8.11 (0.87%) | $8.21 | $8.02 | 39.80 K | $131.27 M |
| 05/20/2026 | $8.06 | $8.13 (0.87%) | $8.19 | $8.06 | 32.50 K | $131.59 M |
| 05/19/2026 | $7.81 | $8.04 (2.94%) | $8.20 | $7.81 | 81.63 K | $130.14 M |
| 05/18/2026 | $7.97 | $7.91 (-0.75%) | $8.00 | $7.80 | 70.03 K | $128.03 M |
| 05/15/2026 | $8.12 | $7.95 (-2.09%) | $8.29 | $7.88 | 85.64 K | $128.68 M |
| 05/14/2026 | $8.34 | $8.22 (-1.44%) | $8.38 | $8.22 | 41.50 K | $133.05 M |
| 05/13/2026 | $8.45 | $8.43 (-0.24%) | $8.53 | $8.38 | 37.30 K | $136.45 M |
| 05/12/2026 | $8.45 | $8.46 (0.12%) | $8.54 | $8.45 | 34.10 K | $136.93 M |
| 05/11/2026 | $8.50 | $8.55 (0.59%) | $8.58 | $8.50 | 33.60 K | $138.39 M |
| 05/08/2026 | $8.44 | $8.46 (0.24%) | $8.51 | $8.43 | 25.02 K | $136.93 M |
| 05/07/2026 | $8.46 | $8.41 (-0.59%) | $8.52 | $8.40 | 15.70 K | $136.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
