5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
+4.91%
6 MONTH PERFORMANCE
+26.52%
YEAR-TO-DATE PERFORMANCE
+14.63%
1 YEAR PERFORMANCE
+41.63%
GAMCO Natural Resources, Gold & Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.42 | $8.42 (0%) | $8.49 | $8.39 | 31.29 K | $136.77 M |
| 05/05/2026 | $8.26 | $8.28 (0.24%) | $8.36 | $8.26 | 28.94 K | $134.02 M |
| 05/04/2026 | $8.43 | $8.21 (-2.61%) | $8.44 | $8.18 | 123.40 K | $132.89 M |
| 05/01/2026 | $8.60 | $8.48 (-1.4%) | $8.60 | $8.42 | 45.50 K | $137.26 M |
| 04/30/2026 | $8.47 | $8.48 (0.12%) | $8.58 | $8.47 | 70.22 K | $137.26 M |
| 04/29/2026 | $8.55 | $8.45 (-1.17%) | $8.60 | $8.39 | 59.24 K | $136.77 M |
| 04/28/2026 | $8.58 | $8.57 (-0.12%) | $8.63 | $8.56 | 29.91 K | $138.71 M |
| 04/27/2026 | $8.73 | $8.64 (-1.03%) | $8.77 | $8.63 | 35.40 K | $139.85 M |
| 04/24/2026 | $8.72 | $8.72 (0%) | $8.76 | $8.65 | 51.70 K | $141.14 M |
| 04/23/2026 | $8.81 | $8.70 (-1.25%) | $8.85 | $8.67 | 62.00 K | $140.82 M |
| 04/22/2026 | $8.89 | $8.88 (-0.11%) | $8.91 | $8.79 | 63.93 K | $143.73 M |
| 04/21/2026 | $9.02 | $8.80 (-2.44%) | $9.06 | $8.79 | 70.00 K | $142.44 M |
| 04/20/2026 | $9.09 | $9.02 (-0.77%) | $9.09 | $9.00 | 107.30 K | $146.00 M |
| 04/17/2026 | $9.12 | $9.09 (-0.33%) | $9.22 | $9.09 | 67.70 K | $147.13 M |
| 04/16/2026 | $8.98 | $9.14 (1.78%) | $9.17 | $8.90 | 163.50 K | $147.94 M |
| 04/15/2026 | $8.87 | $9.07 (2.25%) | $9.12 | $8.81 | 96.40 K | $146.81 M |
| 04/14/2026 | $8.83 | $8.87 (0.45%) | $8.91 | $8.64 | 54.10 K | $143.57 M |
| 04/13/2026 | $8.76 | $8.83 (0.8%) | $8.89 | $8.60 | 33.30 K | $142.92 M |
| 04/10/2026 | $8.70 | $8.80 (1.15%) | $8.80 | $8.70 | 40.80 K | $142.44 M |
| 04/09/2026 | $8.62 | $8.70 (0.93%) | $8.73 | $8.62 | 30.90 K | $140.82 M |
| 04/08/2026 | $8.69 | $8.65 (-0.46%) | $8.69 | $8.52 | 87.50 K | $140.01 M |
| 04/07/2026 | $8.49 | $8.50 (0.12%) | $8.54 | $8.34 | 54.90 K | $137.58 M |
| 04/06/2026 | $8.51 | $8.47 (-0.47%) | $8.54 | $8.45 | 31.94 K | $137.10 M |
| 04/02/2026 | $8.24 | $8.54 (3.64%) | $8.54 | $8.24 | 98.22 K | $138.23 M |
| 04/01/2026 | $8.40 | $8.37 (-0.36%) | $8.53 | $8.26 | 103.50 K | $135.48 M |
| 03/31/2026 | $8.30 | $8.35 (0.6%) | $8.40 | $8.22 | 43.12 K | $135.15 M |
| 03/30/2026 | $8.33 | $8.18 (-1.8%) | $8.39 | $8.17 | 49.54 K | $132.40 M |
| 03/27/2026 | $8.18 | $8.20 (0.24%) | $8.31 | $8.18 | 23.95 K | $132.72 M |
| 03/26/2026 | $8.28 | $8.18 (-1.21%) | $8.39 | $8.18 | 72.54 K | $132.40 M |
| 03/25/2026 | $8.20 | $8.37 (2.07%) | $8.44 | $8.18 | 71.70 K | $135.48 M |
| 03/24/2026 | $7.85 | $8.00 (1.91%) | $8.17 | $7.82 | 60.31 K | $129.49 M |
| 03/23/2026 | $7.79 | $7.88 (1.16%) | $7.95 | $7.75 | 73.24 K | $127.55 M |
| 03/20/2026 | $7.72 | $7.68 (-0.52%) | $7.85 | $7.67 | 123.50 K | $124.31 M |
| 03/19/2026 | $7.87 | $7.78 (-1.14%) | $7.87 | $7.42 | 277.63 K | $125.93 M |
| 03/18/2026 | $8.33 | $8.11 (-2.64%) | $8.33 | $8.03 | 140.24 K | $131.27 M |
| 03/17/2026 | $8.40 | $8.40 (0%) | $8.49 | $8.33 | 42.00 K | $135.96 M |
| 03/16/2026 | $8.36 | $8.45 (1.08%) | $8.48 | $8.32 | 65.40 K | $136.77 M |
| 03/13/2026 | $8.49 | $8.30 (-2.24%) | $8.53 | $8.28 | 71.20 K | $134.34 M |
| 03/12/2026 | $8.65 | $8.55 (-1.16%) | $8.71 | $8.46 | 120.44 K | $138.39 M |
| 03/11/2026 | $8.59 | $8.60 (0.12%) | $8.70 | $8.49 | 79.22 K | $139.20 M |
| 03/10/2026 | $8.56 | $8.58 (0.23%) | $8.71 | $8.54 | 109.61 K | $138.88 M |
| 03/09/2026 | $8.53 | $8.55 (0.23%) | $8.63 | $8.30 | 164.64 K | $138.39 M |
| 03/06/2026 | $8.57 | $8.58 (0.12%) | $8.70 | $8.42 | 109.90 K | $138.98 M |
| 03/05/2026 | $8.79 | $8.62 (-1.93%) | $8.79 | $8.57 | 115.20 K | $139.63 M |
| 03/04/2026 | $8.86 | $8.84 (-0.23%) | $8.95 | $8.82 | 52.72 K | $143.19 M |
| 03/03/2026 | $9.00 | $8.83 (-1.89%) | $9.00 | $8.71 | 123.45 K | $143.03 M |
| 03/02/2026 | $8.82 | $9.18 (4.08%) | $9.30 | $8.82 | 272.20 K | $148.70 M |
| 02/27/2026 | $9.01 | $9.16 (1.66%) | $9.19 | $8.99 | 120.14 K | $148.37 M |
| 02/26/2026 | $8.99 | $9.02 (0.33%) | $9.02 | $8.88 | 40.13 K | $146.11 M |
| 02/25/2026 | $9.13 | $8.97 (-1.75%) | $9.13 | $8.90 | 65.23 K | $145.30 M |
| 02/24/2026 | $8.89 | $8.95 (0.67%) | $8.95 | $8.75 | 73.20 K | $144.97 M |
| 02/23/2026 | $8.75 | $8.98 (2.63%) | $9.02 | $8.75 | 243.50 K | $145.46 M |
| 02/20/2026 | $8.75 | $8.75 (0%) | $8.75 | $8.62 | 104.60 K | $141.73 M |
| 02/19/2026 | $8.50 | $8.70 (2.35%) | $8.73 | $8.49 | 111.50 K | $140.92 M |
| 02/18/2026 | $8.51 | $8.56 (0.59%) | $8.56 | $8.48 | 43.90 K | $138.66 M |
| 02/17/2026 | $8.54 | $8.42 (-1.41%) | $8.56 | $8.38 | 85.60 K | $136.39 M |
| 02/13/2026 | $8.44 | $8.59 (1.78%) | $8.68 | $8.38 | 78.13 K | $139.14 M |
| 02/12/2026 | $8.57 | $8.40 (-1.98%) | $8.60 | $8.21 | 102.40 K | $136.06 M |
| 02/11/2026 | $8.59 | $8.58 (-0.12%) | $8.61 | $8.56 | 65.52 K | $138.98 M |
| 02/10/2026 | $8.36 | $8.50 (1.67%) | $8.53 | $8.35 | 93.42 K | $137.68 M |
| 02/09/2026 | $8.20 | $8.36 (1.95%) | $8.37 | $8.18 | 45.65 K | $135.42 M |
| 02/06/2026 | $8.07 | $8.14 (0.87%) | $8.23 | $8.07 | 167.50 K | $131.85 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.
