Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gamco Global Gold, Natural Resources & Income Trust (NY: GGN )

4.070 -0.010 (-0.25%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.350 8.400 8.100 8.260 2,372,384 -0.28(-3.28%)
Oct 30, 2014 8.600 8.750 8.520 8.540 1,001,187 -0.22(-2.51%)
Oct 29, 2014 8.800 8.900 8.750 8.760 408,839 -0.04(-0.45%)
Oct 28, 2014 8.890 8.900 8.780 8.800 498,048 -0.10(-1.12%)
Oct 27, 2014 8.930 8.980 8.800 8.900 457,529 -0.08(-0.89%)
Oct 24, 2014 8.930 8.980 8.860 8.980 453,682 +0.12(+1.35%)
Oct 23, 2014 9.000 9.004 8.840 8.860 851,413 -0.17(-1.88%)
Oct 22, 2014 9.150 9.170 8.981 9.030 427,900 -0.15(-1.63%)
Oct 21, 2014 8.980 9.190 8.980 9.180 512,482 +0.25(+2.80%)
Oct 20, 2014 8.880 9.030 8.860 8.930 393,408 +0.00(+0.00%)
Oct 17, 2014 8.850 9.060 8.850 8.930 476,290 +0.11(+1.25%)
Oct 16, 2014 8.700 9.000 8.571 8.820 653,742 +0.02(+0.23%)
Oct 15, 2014 8.700 8.830 8.410 8.800 1,415,356 +0.01(+0.11%)
Oct 14, 2014 8.820 8.950 8.770 8.790 653,382 -0.09(-1.01%)
Oct 13, 2014 8.890 8.980 8.800 8.880 455,384 -0.01(-0.11%)
Oct 10, 2014 9.000 9.060 8.850 8.890 626,986 -0.18(-1.98%)
Oct 09, 2014 9.220 9.220 9.000 9.070 648,199 -0.13(-1.41%)
Oct 08, 2014 9.010 9.200 8.750 9.200 1,282,572 +0.19(+2.11%)
Oct 07, 2014 9.130 9.150 9.010 9.010 827,414 -0.14(-1.53%)
Oct 06, 2014 9.070 9.247 9.070 9.150 869,722 -0.03(-0.33%)
Oct 03, 2014 9.320 9.320 9.000 9.180 933,013 -0.13(-1.40%)
Oct 02, 2014 9.300 9.330 9.200 9.310 455,796 -0.02(-0.21%)
Oct 01, 2014 9.210 9.350 9.200 9.330 562,769 +0.08(+0.86%)
Sep 30, 2014 9.520 9.542 9.250 9.250 656,404 -0.31(-3.24%)
Sep 29, 2014 9.570 9.590 9.530 9.560 258,015 -0.04(-0.42%)
Sep 26, 2014 9.580 9.600 9.520 9.600 269,108 +0.07(+0.73%)
Sep 25, 2014 9.560 9.600 9.520 9.530 395,681 -0.07(-0.73%)
Sep 24, 2014 9.590 9.710 9.550 9.600 332,637 -0.03(-0.31%)
Sep 23, 2014 9.510 9.670 9.450 9.630 741,794 +0.18(+1.90%)
Sep 22, 2014 9.850 9.890 9.450 9.450 1,487,830 -0.48(-4.83%)
Sep 19, 2014 10.05 10.12 9.910 9.930 913,754 -0.19(-1.88%)
Sep 18, 2014 10.16 10.21 10.08 10.12 448,986 -0.04(-0.39%)
Sep 17, 2014 10.24 10.25 10.11 10.16 422,535 -0.07(-0.68%)
Sep 16, 2014 10.11 10.28 10.11 10.23 382,377 +0.11(+1.09%)
Sep 15, 2014 10.14 10.18 10.08 10.12 606,004 -0.05(-0.49%)
Sep 12, 2014 10.39 10.39 10.12 10.17 578,328 -0.24(-2.31%)
Sep 11, 2014 10.30 10.43 10.25 10.41 642,143 +0.06(+0.58%)
Sep 10, 2014 10.45 10.47 10.33 10.35 444,425 -0.09(-0.86%)
Sep 09, 2014 10.45 10.50 10.36 10.44 489,674 -0.01(-0.10%)
Sep 08, 2014 10.65 10.67 10.39 10.45 825,585 -0.22(-2.06%)
Sep 05, 2014 10.70 10.74 10.65 10.67 466,752 -0.08(-0.74%)
Sep 04, 2014 10.84 10.86 10.70 10.75 457,002 -0.08(-0.74%)
Sep 03, 2014 10.84 10.89 10.79 10.83 299,830 -0.01(-0.09%)
Sep 02, 2014 10.87 10.90 10.78 10.84 569,468 -0.08(-0.73%)
Aug 29, 2014 10.87 10.92 10.92 10.92 322,300 +0.03(+0.28%)
Aug 28, 2014 10.91 10.95 10.83 10.89 420,318 -0.01(-0.09%)
Aug 27, 2014 10.90 10.91 10.86 10.90 298,537 +0.05(+0.46%)
Aug 26, 2014 10.86 10.92 10.83 10.85 522,240 +0.00(+0.00%)
Aug 25, 2014 10.89 10.92 10.86 10.85 362,051 -0.05(-0.46%)
Aug 22, 2014 10.98 10.98 10.92 10.90 382,771 -0.04(-0.37%)
Aug 21, 2014 11.00 11.00 10.89 10.94 339,610 -0.07(-0.64%)
Aug 20, 2014 10.81 11.01 10.81 11.01 288,645 +0.06(+0.55%)
Aug 19, 2014 10.92 10.98 10.84 10.95 227,632 +0.06(+0.55%)
Aug 18, 2014 10.88 10.89 10.82 10.89 319,972 +0.04(+0.37%)
Aug 15, 2014 10.83 10.85 10.75 10.85 384,719 -0.04(-0.37%)
Aug 14, 2014 11.00 11.02 10.88 10.89 363,310 -0.14(-1.27%)
Aug 13, 2014 11.03 11.04 10.97 11.03 326,665 -0.03(-0.27%)
Aug 12, 2014 11.08 11.09 11.07 11.06 467,742 -0.01(-0.09%)
Aug 11, 2014 11.01 11.09 11.00 11.07 514,777 +0.06(+0.54%)
Aug 08, 2014 10.96 11.01 10.94 11.01 461,055 +0.06(+0.55%)
Aug 07, 2014 10.96 10.98 10.90 10.95 383,049 +0.07(+0.64%)
Aug 06, 2014 10.88 10.90 10.86 10.88 446,147 +0.02(+0.18%)
Aug 05, 2014 10.84 10.86 10.65 10.86 424,913 +0.00(+0.00%)
Aug 04, 2014 10.79 10.88 10.78 10.86 282,694 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.