5 DAY PERFORMANCE
-5.32%
1 MONTH PERFORMANCE
-7.07%
3 MONTH PERFORMANCE
+3.64%
6 MONTH PERFORMANCE
+11.20%
YEAR-TO-DATE PERFORMANCE
+14.63%
1 YEAR PERFORMANCE
+23.23%
GAMCO Natural Resources, Gold & Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.93 | $8.93 (0%) | $8.94 | $8.89 | 43.77 K | $150.13 M |
| 09/18/2026 | $9.01 | $8.97 (-0.44%) | $9.02 | $8.94 | 26.90 K | $150.80 M |
| 09/17/2026 | $9.08 | $8.99 (-0.99%) | $9.08 | $8.97 | 80.40 K | $151.14 M |
| 09/16/2026 | $9.10 | $9.02 (-0.88%) | $9.13 | $9.00 | 48.22 K | $151.64 M |
| 09/15/2026 | $9.14 | $9.11 (-0.33%) | $9.18 | $9.09 | 41.80 K | $153.15 M |
| 09/14/2026 | $9.02 | $9.14 (1.33%) | $9.24 | $9.00 | 59.90 K | $153.66 M |
| 09/11/2026 | $9.08 | $9.08 (0%) | $9.17 | $9.07 | 33.15 K | $152.65 M |
| 09/10/2026 | $9.14 | $9.02 (-1.31%) | $9.15 | $9.02 | 43.90 K | $151.64 M |
| 09/09/2026 | $9.22 | $9.21 (-0.11%) | $9.27 | $9.15 | 27.30 K | $154.84 M |
| 09/08/2026 | $9.22 | $9.22 (0%) | $9.26 | $9.20 | 34.60 K | $155.00 M |
| 09/04/2026 | $9.19 | $9.19 (0%) | $9.19 | $9.10 | 40.02 K | $148.75 M |
| 09/03/2026 | $9.25 | $9.22 (-0.32%) | $9.25 | $9.15 | 29.50 K | $149.23 M |
| 09/02/2026 | $9.15 | $9.10 (-0.55%) | $9.20 | $9.10 | 40.97 K | $147.29 M |
| 09/01/2026 | $9.19 | $9.12 (-0.76%) | $9.21 | $9.11 | 55.90 K | $147.62 M |
| 08/31/2026 | $9.25 | $9.23 (-0.22%) | $9.38 | $9.17 | 43.41 K | $149.40 M |
| 08/28/2026 | $9.35 | $9.19 (-1.71%) | $9.37 | $9.19 | 62.72 K | $148.75 M |
| 08/27/2026 | $9.26 | $9.30 (0.43%) | $9.34 | $9.24 | 37.00 K | $150.53 M |
| 08/26/2026 | $9.24 | $9.26 (0.22%) | $9.28 | $9.13 | 54.20 K | $149.88 M |
| 08/25/2026 | $9.17 | $9.27 (1.09%) | $9.30 | $9.12 | 79.40 K | $150.04 M |
| 08/24/2026 | $9.22 | $9.18 (-0.43%) | $9.23 | $9.13 | 53.31 K | $148.59 M |
| 08/21/2026 | $9.17 | $9.19 (0.22%) | $9.25 | $9.10 | 152.30 K | $148.75 M |
| 08/20/2026 | $8.91 | $9.01 (1.12%) | $9.10 | $8.91 | 133.38 K | $145.84 M |
| 08/19/2026 | $8.90 | $8.81 (-1.01%) | $8.97 | $8.81 | 107.17 K | $142.60 M |
| 08/18/2026 | $8.87 | $8.77 (-1.13%) | $8.89 | $8.77 | 23.20 K | $141.95 M |
| 08/17/2026 | $8.79 | $8.87 (0.91%) | $8.88 | $8.75 | 89.50 K | $143.57 M |
| 08/14/2026 | $8.79 | $8.80 (0.11%) | $8.87 | $8.79 | 84.83 K | $142.44 M |
| 08/13/2026 | $8.98 | $8.77 (-2.34%) | $8.99 | $8.75 | 115.20 K | $141.95 M |
| 08/12/2026 | $8.95 | $9.05 (1.12%) | $9.06 | $8.90 | 78.74 K | $146.48 M |
| 08/11/2026 | $8.82 | $8.90 (0.91%) | $8.92 | $8.76 | 109.74 K | $144.06 M |
| 08/10/2026 | $8.70 | $8.79 (1.03%) | $8.82 | $8.70 | 159.70 K | $142.27 M |
| 08/07/2026 | $8.57 | $8.63 (0.7%) | $8.70 | $8.57 | 98.70 K | $139.68 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 |
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.
