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 )

4.095 +0.015 (+0.37%)
Streaming Delayed Price Updated: 10:00 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, 2017 5.500 5.520 5.410 5.440 651,933 -0.06(-1.09%)
Oct 30, 2017 5.530 5.475 5.500 350,382 +0.02(+0.36%)
Oct 27, 2017 5.420 5.500 5.410 5.480 629,565 +0.03(+0.55%)
Oct 26, 2017 5.460 5.500 5.450 5.450 574,100 -0.04(-0.73%)
Oct 25, 2017 5.540 5.560 5.480 5.490 637,480 -0.08(-1.44%)
Oct 24, 2017 5.540 5.574 5.480 5.570 702,752 +0.05(+0.91%)
Oct 23, 2017 5.550 5.560 5.510 5.520 597,410 -0.04(-0.72%)
Oct 20, 2017 5.580 5.590 5.550 5.560 740,905 -0.03(-0.54%)
Oct 19, 2017 5.620 5.620 5.590 5.590 280,629 -0.04(-0.71%)
Oct 18, 2017 5.620 5.640 5.580 5.630 532,140 -0.01(-0.18%)
Oct 17, 2017 5.630 5.640 5.590 5.640 405,269 +0.01(+0.18%)
Oct 16, 2017 5.700 5.700 5.610 5.630 558,413 -0.09(-1.57%)
Oct 13, 2017 5.680 5.720 5.660 5.720 607,610 +0.06(+1.06%)
Oct 12, 2017 5.660 5.670 5.630 5.660 319,089 +0.01(+0.18%)
Oct 11, 2017 5.660 5.670 5.630 5.650 304,091 -0.01(-0.18%)
Oct 10, 2017 5.650 5.675 5.645 5.660 353,429 +0.01(+0.18%)
Oct 09, 2017 5.650 5.650 5.630 5.650 341,391 +0.02(+0.36%)
Oct 06, 2017 5.610 5.640 5.590 5.630 303,580 +0.01(+0.18%)
Oct 05, 2017 5.600 5.630 5.600 5.620 332,150 +0.01(+0.18%)
Oct 04, 2017 5.610 5.620 5.590 5.610 213,158 +0.01(+0.18%)
Oct 03, 2017 5.580 5.630 5.580 5.600 466,996 +0.01(+0.18%)
Oct 02, 2017 5.610 5.630 5.580 5.590 528,420 -0.02(-0.36%)
Sep 29, 2017 5.620 5.640 5.580 5.610 305,409 +0.01(+0.18%)
Sep 28, 2017 5.600 5.620 5.580 5.600 232,347 +0.00(+0.00%)
Sep 27, 2017 5.590 5.619 5.560 5.600 441,612 +0.00(+0.00%)
Sep 26, 2017 5.600 5.630 5.600 5.600 375,688 -0.04(-0.80%)
Sep 25, 2017 5.630 5.670 5.610 5.645 584,410 +0.03(+0.62%)
Sep 22, 2017 5.650 5.650 5.570 5.610 570,497 +0.01(+0.18%)
Sep 21, 2017 5.580 5.600 5.570 5.600 448,343 +0.01(+0.18%)
Sep 20, 2017 5.610 5.670 5.590 5.590 473,030 -0.05(-0.97%)
Sep 19, 2017 5.570 5.650 5.570 5.645 429,122 +0.07(+1.35%)
Sep 18, 2017 5.610 5.620 5.570 5.570 507,512 -0.05(-0.98%)
Sep 15, 2017 5.660 5.660 5.620 5.625 331,757 -0.03(-0.53%)
Sep 14, 2017 5.660 5.680 5.610 5.655 687,662 -0.06(-1.14%)
Sep 13, 2017 5.700 5.730 5.680 5.720 382,568 +0.03(+0.53%)
Sep 12, 2017 5.710 5.720 5.681 5.690 554,528 -0.03(-0.52%)
Sep 11, 2017 5.680 5.720 5.660 5.720 692,472 +0.02(+0.35%)
Sep 08, 2017 5.750 5.770 5.700 5.700 399,641 -0.04(-0.70%)
Sep 07, 2017 5.670 5.750 5.670 5.740 494,263 +0.08(+1.41%)
Sep 06, 2017 5.740 5.750 5.660 5.660 548,818 -0.08(-1.39%)
Sep 05, 2017 5.670 5.740 5.650 5.740 782,078 +0.09(+1.59%)
Sep 01, 2017 5.640 5.650 5.630 5.650 373,124 +0.02(+0.36%)
Aug 31, 2017 5.550 5.640 5.550 5.630 285,059 +0.08(+1.44%)
Aug 30, 2017 5.600 5.603 5.550 5.550 335,840 -0.04(-0.72%)
Aug 29, 2017 5.610 5.660 5.580 5.590 421,353 -0.01(-0.18%)
Aug 28, 2017 5.580 5.610 5.550 5.600 487,777 +0.02(+0.36%)
Aug 25, 2017 5.600 5.620 5.550 5.580 538,521 -0.02(-0.36%)
Aug 24, 2017 5.590 5.600 5.560 5.600 371,048 +0.02(+0.36%)
Aug 23, 2017 5.530 5.589 5.530 5.580 236,784 +0.05(+0.90%)
Aug 22, 2017 5.510 5.559 5.500 5.530 371,712 +0.00(+0.09%)
Aug 21, 2017 5.480 5.550 5.480 5.525 428,560 +0.03(+0.45%)
Aug 18, 2017 5.510 5.540 5.470 5.500 563,889 +0.00(+0.00%)
Aug 17, 2017 5.540 5.549 5.500 5.500 332,961 -0.03(-0.54%)
Aug 16, 2017 5.500 5.540 5.500 5.530 333,819 +0.00(+0.00%)
Aug 15, 2017 5.570 5.580 5.500 5.530 473,589 -0.12(-2.12%)
Aug 14, 2017 5.660 5.669 5.610 5.650 471,984 -0.01(-0.16%)
Aug 11, 2017 5.630 5.680 5.610 5.659 513,052 +0.03(+0.52%)
Aug 10, 2017 5.620 5.650 5.580 5.630 662,144 +0.06(+1.08%)
Aug 09, 2017 5.550 5.620 5.540 5.570 525,059 +0.05(+0.91%)
Aug 08, 2017 5.530 5.540 5.520 5.520 328,640 -0.01(-0.18%)
Aug 07, 2017 5.530 5.540 5.510 5.530 301,367 +0.01(+0.18%)
Aug 04, 2017 5.530 5.560 5.500 5.520 406,725 -0.03(-0.54%)
Aug 03, 2017 5.570 5.600 5.550 5.550 279,283 -0.04(-0.72%)
Aug 02, 2017 5.580 5.630 5.550 5.590 332,063 +0.03(+0.54%)
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.