5 DAY PERFORMANCE
+2.77%
1 MONTH PERFORMANCE
+5.56%
3 MONTH PERFORMANCE
+17.24%
6 MONTH PERFORMANCE
+25.15%
YEAR-TO-DATE PERFORMANCE
+9.53%
1 YEAR PERFORMANCE
+39.01%
GAMCO Natural Resources, Gold & Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $8.07 | $8.14 (0.87%) | $8.23 | $8.07 | 167.50 K | $131.85 M |
| 02/05/2026 | $8.04 | $8.03 (-0.12%) | $8.10 | $7.95 | 123.10 K | $130.07 M |
| 02/04/2026 | $8.23 | $8.15 (-0.97%) | $8.32 | $8.02 | 114.22 K | $132.01 M |
| 02/03/2026 | $8.20 | $8.21 (0.12%) | $8.22 | $8.02 | 169.64 K | $132.99 M |
| 02/02/2026 | $7.81 | $7.94 (1.66%) | $8.09 | $7.80 | 100.34 K | $128.61 M |
| 01/30/2026 | $8.18 | $7.83 (-4.28%) | $8.30 | $7.81 | 173.30 K | $126.83 M |
| 01/29/2026 | $8.61 | $8.41 (-2.32%) | $8.64 | $8.23 | 126.34 K | $136.23 M |
| 01/28/2026 | $8.53 | $8.46 (-0.82%) | $8.57 | $8.36 | 107.31 K | $137.04 M |
| 01/27/2026 | $8.53 | $8.41 (-1.41%) | $8.57 | $8.39 | 105.60 K | $136.23 M |
| 01/26/2026 | $8.75 | $8.56 (-2.17%) | $8.79 | $8.56 | 190.70 K | $138.66 M |
| 01/23/2026 | $8.46 | $8.58 (1.42%) | $8.60 | $8.44 | 170.92 K | $138.98 M |
| 01/22/2026 | $8.22 | $8.41 (2.31%) | $8.44 | $8.22 | 91.80 K | $136.23 M |
| 01/21/2026 | $8.30 | $8.26 (-0.48%) | $8.35 | $8.19 | 143.40 K | $133.80 M |
| 01/20/2026 | $8.17 | $8.16 (-0.12%) | $8.18 | $8.10 | 134.10 K | $132.18 M |
| 01/16/2026 | $8.05 | $8.07 (0.25%) | $8.10 | $7.72 | 64.90 K | $130.72 M |
| 01/15/2026 | $8.04 | $8.07 (0.37%) | $8.07 | $7.92 | 71.70 K | $130.72 M |
| 01/14/2026 | $8.10 | $8.07 (-0.37%) | $8.13 | $8.07 | 96.73 K | $130.72 M |
| 01/13/2026 | $8.10 | $8.07 (-0.37%) | $8.14 | $8.02 | 116.93 K | $130.72 M |
| 01/12/2026 | $7.94 | $8.02 (1.01%) | $8.07 | $7.92 | 132.04 K | $129.91 M |
| 01/09/2026 | $7.74 | $7.84 (1.29%) | $7.86 | $7.74 | 112.20 K | $126.99 M |
| 01/08/2026 | $7.69 | $7.74 (0.65%) | $7.75 | $7.66 | 66.34 K | $125.37 M |
| 01/07/2026 | $7.69 | $7.73 (0.52%) | $7.73 | $7.61 | 70.32 K | $125.21 M |
| 01/06/2026 | $7.69 | $7.75 (0.78%) | $7.80 | $7.59 | 139.65 K | $125.53 M |
| 01/05/2026 | $7.56 | $7.65 (1.19%) | $7.71 | $7.56 | 151.50 K | $123.91 M |
| 01/02/2026 | $7.48 | $7.46 (-0.27%) | $7.61 | $7.43 | 99.80 K | $120.84 M |
| 12/31/2025 | $7.40 | $7.45 (0.68%) | $7.58 | $7.40 | 114.62 K | $120.68 M |
| 12/30/2025 | $7.54 | $7.53 (-0.13%) | $7.63 | $7.53 | 152.12 K | $121.97 M |
| 12/29/2025 | $7.63 | $7.55 (-1.05%) | $7.65 | $7.52 | 98.11 K | $122.30 M |
| 12/26/2025 | $7.88 | $7.79 (-1.14%) | $8.00 | $7.78 | 85.20 K | $126.18 M |
| 12/24/2025 | $7.99 | $7.81 (-2.25%) | $7.99 | $7.80 | 93.10 K | $126.51 M |
| 12/23/2025 | $7.98 | $7.93 (-0.63%) | $8.00 | $7.92 | 74.15 K | $128.45 M |
| 12/22/2025 | $7.92 | $7.92 (0%) | $8.06 | $7.90 | 129.23 K | $128.29 M |
| 12/19/2025 | $7.89 | $7.85 (-0.51%) | $8.01 | $7.84 | 91.54 K | $127.15 M |
| 12/18/2025 | $7.76 | $7.86 (1.29%) | $7.86 | $7.65 | 121.10 K | $127.32 M |
| 12/17/2025 | $7.62 | $7.75 (1.71%) | $7.75 | $7.56 | 161.73 K | $125.53 M |
| 12/16/2025 | $7.43 | $7.54 (1.48%) | $7.57 | $7.39 | 111.23 K | $122.13 M |
| 12/15/2025 | $7.48 | $7.43 (-0.67%) | $7.56 | $7.41 | 99.70 K | $120.35 M |
| 12/12/2025 | $7.61 | $7.42 (-2.5%) | $7.62 | $7.42 | 93.42 K | $120.19 M |
| 12/11/2025 | $7.42 | $7.58 (2.16%) | $7.64 | $7.42 | 168.25 K | $122.78 M |
| 12/10/2025 | $7.39 | $7.42 (0.41%) | $7.48 | $7.31 | 187.82 K | $120.19 M |
| 12/09/2025 | $7.24 | $7.39 (2.07%) | $7.40 | $7.24 | 150.30 K | $119.70 M |
| 12/08/2025 | $7.31 | $7.25 (-0.82%) | $7.33 | $7.23 | 59.35 K | $117.44 M |
| 12/05/2025 | $7.30 | $7.28 (-0.27%) | $7.36 | $7.27 | 137.30 K | $117.92 M |
| 12/04/2025 | $7.26 | $7.29 (0.41%) | $7.33 | $7.23 | 83.83 K | $118.08 M |
| 12/03/2025 | $7.27 | $7.28 (0.14%) | $7.31 | $7.25 | 58.40 K | $117.92 M |
| 12/02/2025 | $7.30 | $7.23 (-0.96%) | $7.32 | $7.17 | 109.80 K | $117.11 M |
| 12/01/2025 | $7.28 | $7.29 (0.14%) | $7.33 | $7.28 | 122.10 K | $118.08 M |
| 11/28/2025 | $7.26 | $7.25 (-0.14%) | $7.27 | $7.22 | 56.03 K | $117.44 M |
| 11/26/2025 | $7.10 | $7.22 (1.69%) | $7.26 | $7.10 | 98.20 K | $116.95 M |
| 11/25/2025 | $7.14 | $7.10 (-0.56%) | $7.24 | $7.04 | 128.50 K | $115.01 M |
| 11/24/2025 | $6.94 | $7.06 (1.73%) | $7.07 | $6.94 | 90.20 K | $114.36 M |
| 11/21/2025 | $6.95 | $6.95 (0%) | $6.99 | $6.87 | 173.33 K | $112.58 M |
| 11/20/2025 | $7.05 | $6.89 (-2.27%) | $7.20 | $6.87 | 158.11 K | $111.60 M |
| 11/19/2025 | $7.11 | $7.03 (-1.13%) | $7.12 | $7.00 | 91.50 K | $113.87 M |
| 11/18/2025 | $6.94 | $7.05 (1.59%) | $7.09 | $6.94 | 103.00 K | $114.20 M |
| 11/17/2025 | $6.90 | $6.97 (1.01%) | $7.12 | $6.86 | 268.24 K | $112.90 M |
| 11/14/2025 | $6.88 | $6.99 (1.6%) | $7.00 | $6.82 | 64.10 K | $113.22 M |
| 11/13/2025 | $7.21 | $6.90 (-4.3%) | $7.24 | $6.89 | 311.50 K | $111.77 M |
| 11/12/2025 | $7.17 | $7.24 (0.98%) | $7.25 | $7.15 | 155.10 K | $117.27 M |
| 11/11/2025 | $7.20 | $7.14 (-0.83%) | $7.20 | $7.11 | 92.21 K | $115.65 M |
| 11/10/2025 | $7.18 | $7.11 (-0.97%) | $7.18 | $7.05 | 205.30 K | $115.17 M |
| 11/07/2025 | $6.89 | $6.96 (1.02%) | $6.96 | $6.80 | 149.90 K | $112.74 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.
