GAMCO Natural Resources Gold & Income Stock Price History
NYSE: GNTFinanceFinance/Investors ServicesUSD
8.57+0.08 (+0.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GNT price history at a glance
The price history for GAMCO Natural Resources Gold & Income (GNT) on this page begins on January 24, 2011, when the stock closed at $21.00; it most recently closed at $8.57 on October 5, 2026. The highest price in this record is $24.60, reached on January 24, 2011; the latest close is 65.2% below that peak. Across the 14 complete calendar years in the table, GNT finished higher in 8 and lower in 6. Its best year was 2025 (+38.1%) and its worst was 2015 (-28.6%).
Over roughly 16 years the share price changed -59.2%, a -5.6% compound annual price return (excluding dividends). In the last 12 months alone, GNT has gained 22.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $24.60
- Date of high
- Jan 24, 2011
- Low since 2011
- $2.28
- Date of low
- Mar 16, 2020
- 52-week high
- $9.38
- 52-week low
- $6.68
- IPO year
- 2011
- Last close
- $8.57
GNT returns
1 week
+0.94%
1 month
-6.95%
3 months
+4.64%
6 months
-2.61%
Year to date
+15.03%
1 year
+22.25%
3 years
+71.74%
5 years
+61.70%
GNT price return, excluding dividends.
GNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.57 | +14.88% |
| 2025 | 7.46 | +38.15% |
| 2024 | 5.40 | +5.06% |
| 2023 | 5.14 | +0.39% |
| 2022 | 5.12 | -4.30% |
| 2021 | 5.35 | +4.70% |
| 2020 | 5.11 | -14.41% |
| 2019 | 5.97 | +16.15% |
| 2018 | 5.14 | -23.40% |
| 2017 | 6.71 | +0.60% |
| 2016 | 6.67 | +16.40% |
| 2015 | 5.73 | -28.64% |
| 2014 | 8.03 | -20.65% |
| 2013 | 10.12 | -27.25% |
| 2012 | 13.91 | +3.50% |
| 2011* | 13.44 | -36.00% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
GNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.51 | 8.62 | 8.50 | 8.57 | +0.94% | |
| 8.37 | 8.52 | 8.31 | 8.49 | +1.07% | |
| 8.57 | 8.70 | 8.29 | 8.40 | -1.75% | |
| 8.50 | 8.60 | 8.49 | 8.55 | +0.23% | |
| 8.45 | 8.58 | 8.28 | 8.53 | +0.47% | |
| 8.52 | 8.63 | 8.48 | 8.49 | +0.47% | |
| 8.66 | 8.71 | 8.44 | 8.45 | -2.87% | |
| 8.68 | 8.75 | 8.68 | 8.70 | +0.58% | |
| 8.61 | 8.68 | 8.61 | 8.65 | +0.12% | |
| 8.70 | 8.78 | 8.61 | 8.64 | -1.59% | |
| 8.78 | 8.96 | 8.76 | 8.78 | +0.23% | |
| 8.81 | 8.98 | 8.76 | 8.76 | -1.02% | |
| 8.96 | 8.98 | 8.83 | 8.85 | -1.67% | |
| 8.92 | 9.01 | 8.90 | 9.00 | +0.78% | |
| 8.97 | 8.99 | 8.89 | 8.93 | -0.45% | |
| 9.01 | 9.02 | 8.94 | 8.97 | -0.22% | |
| 9.08 | 9.08 | 8.97 | 8.99 | -0.33% | |
| 9.10 | 9.13 | 9.00 | 9.02 | -0.99% | |
| 9.14 | 9.18 | 9.09 | 9.11 | -0.33% | |
| 9.02 | 9.24 | 9.00 | 9.14 | +0.66% | |
| 9.08 | 9.17 | 9.07 | 9.08 | +0.67% | |
| 9.14 | 9.15 | 9.02 | 9.02 | -2.06% | |
| 9.22 | 9.27 | 9.15 | 9.21 | -0.11% | |
| 9.22 | 9.26 | 9.20 | 9.22 | +0.33% | |
| 9.19 | 9.19 | 9.10 | 9.19 | -0.33% | |
| 9.25 | 9.25 | 9.15 | 9.22 | +1.32% | |
| 9.15 | 9.20 | 9.10 | 9.10 | -0.22% | |
| 9.19 | 9.21 | 9.11 | 9.12 | -1.19% | |
| 9.25 | 9.38 | 9.17 | 9.23 | +0.44% | |
| 9.35 | 9.37 | 9.19 | 9.19 | -1.18% | |
| 9.26 | 9.34 | 9.24 | 9.30 | +0.43% | |
| 9.24 | 9.28 | 9.13 | 9.26 | -0.11% | |
| 9.17 | 9.30 | 9.12 | 9.27 | +0.98% | |
| 9.22 | 9.23 | 9.13 | 9.18 | -0.11% | |
| 9.17 | 9.25 | 9.10 | 9.19 | +2.00% | |
| 8.91 | 9.10 | 8.91 | 9.01 | +2.27% | |
| 8.90 | 8.97 | 8.81 | 8.81 | +0.46% | |
| 8.87 | 8.89 | 8.77 | 8.77 | -1.13% | |
| 8.79 | 8.88 | 8.75 | 8.87 | +0.80% | |
| 8.79 | 8.87 | 8.79 | 8.80 | +0.34% | |
| 8.98 | 9.00 | 8.75 | 8.77 | -3.09% | |
| 8.95 | 9.06 | 8.90 | 9.05 | +1.69% | |
| 8.82 | 8.92 | 8.76 | 8.90 | +1.25% | |
| 8.70 | 8.82 | 8.70 | 8.79 | +1.85% | |
| 8.57 | 8.70 | 8.57 | 8.63 | +1.77% | |
| 8.38 | 8.55 | 8.37 | 8.48 | +1.56% | |
| 8.22 | 8.35 | 8.22 | 8.35 | +2.20% | |
| 8.17 | 8.24 | 8.16 | 8.17 | +0.37% | |
| 8.07 | 8.20 | 8.05 | 8.14 | +0.74% | |
| 8.03 | 8.12 | 7.90 | 8.08 | +0.75% | |
| 8.24 | 8.27 | 8.01 | 8.02 | -2.08% | |
| 8.25 | 8.26 | 8.16 | 8.19 | -0.49% | |
| 8.23 | 8.24 | 8.20 | 8.23 | +0.37% | |
| 8.24 | 8.25 | 8.18 | 8.20 | -0.49% | |
| 8.15 | 8.24 | 8.12 | 8.24 | +1.85% | |
| 8.06 | 8.17 | 8.06 | 8.09 | -1.10% | |
| 8.20 | 8.25 | 8.18 | 8.18 | 0.00% | |
| 8.18 | 8.28 | 8.16 | 8.18 | 0.00% | |
| 8.20 | 8.23 | 8.15 | 8.18 | -0.12% | |
| 8.12 | 8.24 | 8.12 | 8.19 | +0.12% | |
| 8.20 | 8.25 | 8.18 | 8.18 | -0.85% | |
| 8.21 | 8.27 | 8.20 | 8.25 | +0.73% | |
| 8.19 | 8.24 | 8.19 | 8.19 | +0.24% | |
| 8.20 | 8.26 | 8.16 | 8.17 | -0.24% | |
| 8.20 | 8.26 | 8.16 | 8.19 | -0.49% | |
| 8.23 | 8.27 | 8.20 | 8.23 | +0.24% | |
| 8.27 | 8.27 | 8.18 | 8.21 | -0.73% | |
| 8.25 | 8.28 | 8.22 | 8.27 | +0.24% | |
| 8.25 | 8.30 | 8.22 | 8.25 | +0.61% | |
| 8.22 | 8.25 | 8.14 | 8.20 | +0.86% | |
| 8.13 | 8.20 | 8.13 | 8.13 | -0.25% | |
| 8.22 | 8.22 | 8.10 | 8.15 | -0.49% | |
| 8.30 | 8.30 | 8.15 | 8.19 | +0.74% | |
| 8.20 | 8.25 | 8.11 | 8.13 | 0.00% | |
| 8.06 | 8.20 | 8.06 | 8.13 | +0.62% | |
| 8.16 | 8.18 | 8.06 | 8.08 | -1.94% | |
| 8.20 | 8.42 | 8.20 | 8.24 | -0.12% | |
| 8.26 | 8.39 | 8.20 | 8.25 | +0.12% | |
| 8.40 | 8.42 | 8.16 | 8.24 | -1.90% | |
| 8.47 | 8.55 | 8.37 | 8.40 | -0.71% | |
| 8.37 | 8.49 | 8.30 | 8.46 | +2.42% | |
| 8.30 | 8.40 | 8.25 | 8.26 | +0.12% | |
| 8.30 | 8.36 | 8.15 | 8.25 | -0.36% | |
| 8.30 | 8.35 | 8.21 | 8.28 | -0.24% | |
| 8.30 | 8.33 | 8.26 | 8.30 | -0.48% | |
| 8.48 | 8.50 | 8.30 | 8.34 | -1.42% | |
| 8.55 | 8.55 | 8.41 | 8.46 | -1.28% | |
| 8.61 | 8.67 | 8.50 | 8.57 | -0.23% | |
| 8.11 | 8.67 | 8.08 | 8.59 | +5.66% | |
| 8.08 | 8.21 | 8.07 | 8.13 | -0.12% | |
| 8.07 | 8.15 | 8.07 | 8.14 | +0.87% | |
| 8.15 | 8.15 | 8.00 | 8.07 | -0.74% | |
| 8.14 | 8.15 | 8.08 | 8.13 | +0.12% | |
| 8.20 | 8.25 | 8.01 | 8.12 | -1.69% | |
| 8.23 | 8.29 | 8.21 | 8.26 | -0.12% | |
| 8.25 | 8.35 | 8.22 | 8.27 | +1.22% | |
| 8.16 | 8.30 | 8.00 | 8.17 | +0.74% | |
| 8.04 | 8.21 | 8.02 | 8.11 | -0.25% | |
| 8.06 | 8.19 | 8.06 | 8.13 | +1.12% | |
| 7.81 | 8.20 | 7.81 | 8.04 | +1.64% | |
| 7.97 | 8.00 | 7.80 | 7.91 | -0.50% | |
| 8.12 | 8.29 | 7.88 | 7.95 | -3.28% | |
| 8.34 | 8.38 | 8.22 | 8.22 | -2.49% | |
| 8.45 | 8.53 | 8.38 | 8.43 | -0.35% | |
| 8.45 | 8.54 | 8.45 | 8.46 | -1.05% | |
| 8.50 | 8.58 | 8.50 | 8.55 | +1.06% | |
| 8.44 | 8.51 | 8.43 | 8.46 | +0.59% | |
| 8.46 | 8.52 | 8.40 | 8.41 | +0.60% | |
| 8.42 | 8.49 | 8.36 | 8.36 | +0.97% | |
| 8.26 | 8.36 | 8.26 | 8.28 | +0.85% | |
| 8.43 | 8.44 | 8.18 | 8.21 | -3.18% | |
| 8.60 | 8.60 | 8.42 | 8.48 | 0.00% | |
| 8.47 | 8.58 | 8.47 | 8.48 | +0.36% | |
| 8.55 | 8.60 | 8.39 | 8.45 | -1.40% | |
| 8.58 | 8.63 | 8.56 | 8.57 | -0.81% | |
| 8.73 | 8.77 | 8.63 | 8.64 | -0.92% | |
| 8.72 | 8.76 | 8.65 | 8.72 | +0.23% | |
| 8.81 | 8.85 | 8.67 | 8.70 | -2.03% | |
| 8.89 | 8.91 | 8.79 | 8.88 | +0.91% | |
| 9.02 | 9.06 | 8.79 | 8.80 | -2.44% | |
| 9.09 | 9.09 | 9.00 | 9.02 | -0.77% | |
| 9.12 | 9.22 | 9.09 | 9.09 | -0.55% | |
| 8.98 | 9.17 | 8.90 | 9.14 | +0.77% | |
| 8.87 | 9.12 | 8.81 | 9.07 | +2.25% | |
| 8.83 | 8.91 | 8.64 | 8.87 | +0.45% | |
| 8.76 | 8.89 | 8.60 | 8.83 | +0.34% | |
| 8.70 | 8.80 | 8.70 | 8.80 | +1.15% | |
| 8.62 | 8.73 | 8.62 | 8.70 | +0.58% | |
| 8.69 | 8.69 | 8.52 | 8.65 | +1.76% | |
| 8.49 | 8.54 | 8.34 | 8.50 | +0.35% | |
| 8.51 | 8.54 | 8.45 | 8.47 | -0.82% | |
| 8.24 | 8.54 | 8.24 | 8.54 | +2.03% | |
| 8.40 | 8.53 | 8.26 | 8.37 | +0.24% | |
| 8.30 | 8.40 | 8.22 | 8.35 | +2.08% | |
| 8.33 | 8.39 | 8.17 | 8.18 | -0.24% | |
| 8.18 | 8.31 | 8.18 | 8.20 | +0.24% | |
| 8.28 | 8.39 | 8.18 | 8.18 | -2.27% | |
| 8.20 | 8.44 | 8.18 | 8.37 | +4.62% | |
| 7.85 | 8.17 | 7.82 | 8.00 | +1.52% | |
| 7.79 | 7.95 | 7.75 | 7.88 | +2.60% | |
| 7.72 | 7.85 | 7.67 | 7.68 | -1.29% | |
| 7.87 | 7.87 | 7.42 | 7.78 | -4.07% | |
| 8.33 | 8.33 | 8.03 | 8.11 | -3.45% | |
| 8.40 | 8.49 | 8.33 | 8.40 | -0.59% | |
| 8.36 | 8.48 | 8.32 | 8.45 | +1.81% | |
| 8.49 | 8.53 | 8.28 | 8.30 | -2.92% | |
| 8.65 | 8.71 | 8.46 | 8.55 | -0.58% | |
| 8.59 | 8.70 | 8.49 | 8.60 | +0.23% | |
| 8.56 | 8.71 | 8.54 | 8.58 | +0.35% | |
| 8.53 | 8.63 | 8.30 | 8.55 | -0.35% | |
| 8.57 | 8.70 | 8.42 | 8.58 | -0.46% | |
| 8.79 | 8.79 | 8.57 | 8.62 | -2.49% | |
| 8.86 | 8.95 | 8.82 | 8.84 | +0.11% | |
| 9.00 | 9.00 | 8.71 | 8.83 | -3.81% | |
| 8.82 | 9.30 | 8.82 | 9.18 | +0.22% | |
| 9.01 | 9.19 | 9.00 | 9.16 | +1.55% | |
| 8.99 | 9.02 | 8.88 | 9.02 | +0.56% | |
| 9.13 | 9.13 | 8.90 | 8.97 | +0.22% | |
| 8.89 | 8.95 | 8.75 | 8.95 | -0.33% | |
| 8.75 | 9.02 | 8.75 | 8.98 | +2.63% | |
| 8.75 | 8.75 | 8.62 | 8.75 | +0.57% | |
| 8.50 | 8.73 | 8.49 | 8.70 | +1.64% | |
| 8.51 | 8.56 | 8.48 | 8.56 | +1.66% | |
| 8.54 | 8.56 | 8.38 | 8.42 | -1.98% | |
| 8.44 | 8.68 | 8.38 | 8.59 | +2.26% | |
| 8.57 | 8.60 | 8.21 | 8.40 | -2.10% | |
| 8.59 | 8.61 | 8.56 | 8.58 | +0.94% | |
| 8.36 | 8.53 | 8.35 | 8.50 | +1.67% | |
| 8.20 | 8.37 | 8.18 | 8.36 | +2.70% | |
| 8.07 | 8.23 | 8.07 | 8.14 | +1.37% | |
| 8.04 | 8.10 | 7.95 | 8.03 | -1.47% | |
| 8.23 | 8.32 | 8.02 | 8.15 | -0.73% | |
| 8.20 | 8.22 | 8.02 | 8.21 | +3.40% | |
| 7.81 | 8.09 | 7.80 | 7.94 | +1.40% | |
| 8.18 | 8.30 | 7.81 | 7.83 | -6.90% | |
| 8.61 | 8.64 | 8.23 | 8.41 | -0.59% | |
| 8.53 | 8.57 | 8.36 | 8.46 | +0.59% | |
| 8.53 | 8.57 | 8.39 | 8.41 | -1.75% | |
| 8.75 | 8.79 | 8.56 | 8.56 | -0.23% | |
| 8.46 | 8.60 | 8.44 | 8.58 | +2.02% | |
| 8.22 | 8.44 | 8.22 | 8.41 | +1.82% | |
| 8.30 | 8.35 | 8.19 | 8.26 | +1.23% | |
| 8.17 | 8.18 | 8.10 | 8.16 | +1.12% | |
| 8.05 | 8.10 | 7.72 | 8.07 | 0.00% | |
| 8.04 | 8.07 | 7.92 | 8.07 | 0.00% | |
| 8.10 | 8.13 | 8.07 | 8.07 | 0.00% | |
| 8.10 | 8.14 | 8.02 | 8.07 | +0.62% | |
| 7.94 | 8.07 | 7.92 | 8.02 | +2.30% | |
| 7.74 | 7.86 | 7.74 | 7.84 | +1.29% | |
| 7.69 | 7.75 | 7.66 | 7.74 | +0.13% | |
| 7.69 | 7.73 | 7.61 | 7.73 | -0.26% | |
| 7.69 | 7.80 | 7.59 | 7.75 | +1.31% | |
| 7.56 | 7.71 | 7.56 | 7.65 | +2.55% | |
| 7.48 | 7.61 | 7.43 | 7.46 | +0.13% | |
| 7.40 | 7.58 | 7.40 | 7.45 | -1.06% | |
| 7.54 | 7.63 | 7.53 | 7.53 | -0.26% | |
| 7.63 | 7.65 | 7.52 | 7.55 | -3.08% | |
| 7.88 | 8.00 | 7.78 | 7.79 | -0.26% | |
| 7.99 | 7.99 | 7.80 | 7.81 | -1.51% | |
| 7.98 | 8.00 | 7.92 | 7.93 | +0.13% | |
| 7.92 | 8.06 | 7.90 | 7.92 | +0.89% | |
| 7.89 | 8.01 | 7.84 | 7.85 | -0.13% | |
| 7.76 | 7.86 | 7.65 | 7.86 | +1.42% | |
| 7.62 | 7.75 | 7.56 | 7.75 | +2.79% | |
| 7.43 | 7.57 | 7.39 | 7.54 | +1.48% | |
| 7.48 | 7.56 | 7.41 | 7.43 | +0.13% | |
| 7.61 | 7.62 | 7.42 | 7.42 | -2.11% | |
| 7.42 | 7.64 | 7.42 | 7.58 | +2.16% | |
| 7.39 | 7.48 | 7.31 | 7.42 | +0.41% | |
| 7.24 | 7.40 | 7.24 | 7.39 | +1.93% | |
| 7.31 | 7.33 | 7.23 | 7.25 | -0.41% | |
| 7.30 | 7.36 | 7.27 | 7.28 | -0.14% | |
| 7.26 | 7.33 | 7.23 | 7.29 | +0.14% | |
| 7.27 | 7.31 | 7.25 | 7.28 | +0.69% | |
| 7.30 | 7.32 | 7.17 | 7.23 | -0.82% | |
| 7.28 | 7.33 | 7.28 | 7.29 | +0.55% | |
| 7.26 | 7.27 | 7.22 | 7.25 | +0.42% | |
| 7.10 | 7.26 | 7.10 | 7.22 | +1.69% | |
| 7.14 | 7.24 | 7.04 | 7.10 | +0.57% | |
| 6.94 | 7.07 | 6.94 | 7.06 | +1.58% | |
| 6.95 | 6.99 | 6.87 | 6.95 | +0.87% | |
| 7.05 | 7.20 | 6.87 | 6.89 | -1.99% | |
| 7.11 | 7.12 | 7.00 | 7.03 | -0.28% | |
| 6.94 | 7.09 | 6.94 | 7.05 | +1.15% | |
| 6.90 | 7.12 | 6.86 | 6.97 | -0.29% | |
| 6.88 | 7.00 | 6.82 | 6.99 | +1.30% | |
| 7.21 | 7.24 | 6.89 | 6.90 | -4.70% | |
| 7.17 | 7.25 | 7.15 | 7.24 | +1.40% | |
| 7.20 | 7.20 | 7.11 | 7.14 | +0.42% | |
| 7.18 | 7.18 | 7.05 | 7.11 | +2.16% | |
| 6.89 | 6.96 | 6.80 | 6.96 | +3.11% | |
| 6.80 | 6.83 | 6.71 | 6.75 | -0.59% | |
| 6.70 | 6.85 | 6.70 | 6.79 | +0.74% | |
| 6.87 | 6.87 | 6.68 | 6.74 | -2.32% | |
| 6.86 | 6.90 | 6.81 | 6.90 | +0.88% | |
| 6.87 | 6.91 | 6.79 | 6.84 | -0.29% | |
| 6.84 | 6.87 | 6.81 | 6.86 | +0.59% | |
| 6.90 | 6.92 | 6.82 | 6.82 | -0.58% | |
| 6.79 | 6.86 | 6.79 | 6.86 | +0.59% | |
| 6.88 | 6.89 | 6.76 | 6.82 | -1.45% | |
| 7.00 | 7.00 | 6.92 | 6.92 | -0.29% | |
| 6.84 | 6.98 | 6.84 | 6.94 | +1.46% | |
| 6.75 | 6.87 | 6.71 | 6.84 | +0.44% | |
| 6.93 | 6.93 | 6.71 | 6.81 | -3.27% | |
| 6.93 | 7.15 | 6.93 | 7.04 | +2.03% | |
| 7.14 | 7.14 | 6.86 | 6.90 | -4.03% | |
| 7.22 | 7.24 | 7.18 | 7.19 | -0.28% | |
| 7.15 | 7.21 | 7.10 | 7.21 | +1.84% | |
| 7.11 | 7.16 | 7.07 | 7.08 | -0.98% | |
| 7.12 | 7.18 | 7.08 | 7.15 | +2.00% | |
| 7.06 | 7.15 | 6.99 | 7.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GNT chart for longer ranges.