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 )

4.010 -0.050 (-1.23%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2016 6.140 6.200 6.090 6.090 577,018 -0.05(-0.81%)
Oct 28, 2016 6.150 6.180 6.120 6.140 456,687 -0.01(-0.16%)
Oct 27, 2016 6.130 6.160 6.110 6.150 310,024 +0.03(+0.49%)
Oct 26, 2016 6.210 6.260 6.095 6.120 431,265 -0.06(-0.97%)
Oct 25, 2016 6.230 6.230 6.180 6.180 714,682 -0.03(-0.40%)
Oct 24, 2016 6.300 6.300 6.160 6.205 786,894 -0.01(-0.24%)
Oct 21, 2016 6.170 6.220 6.130 6.220 404,190 +0.05(+0.81%)
Oct 20, 2016 6.070 6.190 6.050 6.170 465,005 +0.13(+2.15%)
Oct 19, 2016 6.110 6.180 6.000 6.040 1,168,919 -0.05(-0.82%)
Oct 18, 2016 6.040 6.095 6.040 6.090 353,588 +0.05(+0.83%)
Oct 17, 2016 6.060 6.120 6.000 6.040 474,466 -0.05(-0.82%)
Oct 14, 2016 6.110 6.120 6.070 6.090 289,640 -0.06(-0.98%)
Oct 13, 2016 6.050 6.160 6.010 6.150 483,122 +0.05(+0.82%)
Oct 12, 2016 6.180 6.180 6.060 6.100 793,757 -0.06(-0.97%)
Oct 11, 2016 6.130 6.170 6.100 6.160 417,910 +0.03(+0.49%)
Oct 10, 2016 6.200 6.220 6.130 6.130 612,215 +0.00(+0.00%)
Oct 07, 2016 6.160 6.170 6.080 6.130 478,931 +0.00(+0.00%)
Oct 06, 2016 6.090 6.140 6.079 6.130 565,667 +0.01(+0.16%)
Oct 05, 2016 6.050 6.140 6.050 6.120 699,900 +0.10(+1.66%)
Oct 04, 2016 6.300 6.300 5.990 6.020 1,986,436 -0.34(-5.35%)
Oct 03, 2016 6.380 6.385 6.330 6.360 460,659 -0.02(-0.31%)
Sep 30, 2016 6.420 6.450 6.380 6.380 375,411 +0.00(+0.00%)
Sep 29, 2016 6.340 6.400 6.340 6.380 608,616 +0.04(+0.63%)
Sep 28, 2016 6.310 6.350 6.310 6.340 884,985 +0.00(+0.00%)
Sep 27, 2016 6.350 6.350 6.310 6.340 453,818 -0.02(-0.31%)
Sep 26, 2016 6.420 6.450 6.350 6.360 631,920 -0.07(-1.09%)
Sep 23, 2016 6.470 6.500 6.420 6.430 537,797 +0.00(+0.00%)
Sep 22, 2016 6.460 6.480 6.420 6.430 570,585 -0.02(-0.31%)
Sep 21, 2016 6.420 6.460 6.370 6.450 878,606 +0.07(+1.10%)
Sep 20, 2016 6.350 6.410 6.340 6.380 414,950 +0.04(+0.63%)
Sep 19, 2016 6.340 6.370 6.320 6.340 510,409 +0.04(+0.63%)
Sep 16, 2016 6.320 6.350 6.280 6.300 435,919 -0.05(-0.79%)
Sep 15, 2016 6.340 6.380 6.300 6.350 559,772 +0.02(+0.32%)
Sep 14, 2016 6.410 6.440 6.320 6.330 685,874 -0.14(-2.16%)
Sep 13, 2016 6.440 6.490 6.400 6.470 910,004 +0.03(+0.47%)
Sep 12, 2016 6.480 6.480 6.480 6.440 843,727 -0.03(-0.46%)
Sep 09, 2016 6.530 6.550 6.400 6.470 770,231 -0.08(-1.30%)
Sep 08, 2016 6.590 6.630 6.520 6.555 563,301 -0.00(-0.08%)
Sep 07, 2016 6.550 6.570 6.500 6.560 804,448 +0.06(+0.92%)
Sep 06, 2016 6.500 6.520 6.420 6.500 1,231,686 +0.09(+1.40%)
Sep 02, 2016 6.390 6.410 6.410 6.410 968,300 +0.08(+1.26%)
Sep 01, 2016 6.290 6.360 6.270 6.330 918,041 +0.00(+0.00%)
Aug 31, 2016 6.450 6.450 6.200 6.330 1,684,911 -0.11(-1.71%)
Aug 30, 2016 6.560 6.560 6.430 6.440 556,396 -0.08(-1.23%)
Aug 29, 2016 6.490 6.550 6.490 6.520 650,442 -0.01(-0.15%)
Aug 26, 2016 6.500 6.597 6.460 6.530 1,371,576 +0.10(+1.56%)
Aug 25, 2016 6.470 6.510 6.430 6.430 1,095,188 -0.06(-0.92%)
Aug 24, 2016 6.700 6.700 6.480 6.490 1,387,539 -0.21(-3.13%)
Aug 23, 2016 6.700 6.720 6.680 6.700 474,067 +0.04(+0.60%)
Aug 22, 2016 6.770 6.800 6.650 6.660 886,372 -0.15(-2.20%)
Aug 19, 2016 6.760 6.820 6.760 6.810 571,176 -0.08(-1.16%)
Aug 18, 2016 6.880 6.930 6.840 6.890 952,647 +0.05(+0.73%)
Aug 17, 2016 6.880 6.880 6.770 6.840 661,416 -0.02(-0.29%)
Aug 16, 2016 6.840 6.911 6.830 6.860 536,562 +0.05(+0.73%)
Aug 15, 2016 6.970 6.980 6.790 6.810 764,020 -0.20(-2.85%)
Aug 12, 2016 7.000 7.030 6.950 7.010 1,026,772 +0.07(+1.01%)
Aug 11, 2016 6.840 6.960 6.810 6.940 1,057,477 +0.13(+1.91%)
Aug 10, 2016 6.840 6.840 6.750 6.810 902,547 +0.08(+1.19%)
Aug 09, 2016 6.690 6.740 6.680 6.730 652,806 +0.08(+1.20%)
Aug 08, 2016 6.590 6.660 6.590 6.650 624,322 +0.06(+0.91%)
Aug 05, 2016 6.600 6.605 6.560 6.590 858,615 -0.04(-0.60%)
Aug 04, 2016 6.620 6.640 6.590 6.630 510,974 +0.03(+0.45%)
Aug 03, 2016 6.600 6.610 6.570 6.600 555,863 -0.01(-0.15%)
Aug 02, 2016 6.620 6.640 6.580 6.610 1,157,516 -0.01(-0.15%)
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.