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, 2018 4.050 4.100 4.000 4.100 755,065 +0.09(+2.24%)
Oct 30, 2018 4.030 4.050 3.980 4.010 1,169,127 -0.02(-0.50%)
Oct 29, 2018 4.110 4.133 4.010 4.030 1,154,942 -0.06(-1.47%)
Oct 26, 2018 4.160 4.210 4.090 4.090 1,394,900 -0.13(-3.08%)
Oct 25, 2018 4.340 4.400 4.120 4.220 1,766,207 -0.14(-3.21%)
Oct 24, 2018 4.480 4.480 4.340 4.360 666,437 -0.07(-1.58%)
Oct 23, 2018 4.540 4.540 4.420 4.430 938,705 -0.12(-2.64%)
Oct 22, 2018 4.580 4.580 4.520 4.550 526,242 +0.04(+0.89%)
Oct 19, 2018 4.520 4.560 4.510 4.510 298,000 -0.03(-0.66%)
Oct 18, 2018 4.530 4.590 4.530 4.540 393,709 -0.01(-0.22%)
Oct 17, 2018 4.590 4.593 4.540 4.550 385,843 -0.04(-0.87%)
Oct 16, 2018 4.630 4.636 4.570 4.590 448,503 -0.05(-1.08%)
Oct 15, 2018 4.650 4.650 4.610 4.640 553,690 +0.05(+1.09%)
Oct 12, 2018 4.520 4.590 4.520 4.590 403,000 +0.09(+2.00%)
Oct 11, 2018 4.500 4.590 4.480 4.500 869,851 +0.00(+0.00%)
Oct 10, 2018 4.570 4.590 4.500 4.500 820,410 -0.13(-2.81%)
Oct 09, 2018 4.560 4.630 4.530 4.630 405,580 +0.05(+1.09%)
Oct 08, 2018 4.550 4.590 4.550 4.580 478,607 -0.02(-0.43%)
Oct 05, 2018 4.690 4.690 4.575 4.600 749,000 -0.09(-1.92%)
Oct 04, 2018 4.700 4.730 4.680 4.690 358,336 -0.01(-0.21%)
Oct 03, 2018 4.750 4.750 4.700 4.700 337,271 -0.03(-0.63%)
Oct 02, 2018 4.750 4.750 4.690 4.730 457,954 +0.03(+0.64%)
Oct 01, 2018 4.670 4.730 4.670 4.700 431,071 +0.00(+0.11%)
Sep 28, 2018 4.700 4.730 4.680 4.695 272,500 +0.02(+0.32%)
Sep 27, 2018 4.710 4.730 4.650 4.680 493,386 -0.05(-1.06%)
Sep 26, 2018 4.750 4.760 4.720 4.730 321,378 -0.05(-1.05%)
Sep 25, 2018 4.770 4.790 4.750 4.780 391,555 +0.05(+1.06%)
Sep 24, 2018 4.730 4.790 4.730 4.730 639,203 -0.01(-0.21%)
Sep 21, 2018 4.700 4.750 4.670 4.740 442,300 +0.05(+1.07%)
Sep 20, 2018 4.730 4.750 4.690 4.690 678,023 -0.02(-0.42%)
Sep 19, 2018 4.670 4.720 4.660 4.710 530,955 +0.07(+1.51%)
Sep 18, 2018 4.580 4.650 4.580 4.640 654,924 +0.05(+1.20%)
Sep 17, 2018 4.560 4.600 4.547 4.585 493,774 +0.04(+0.77%)
Sep 14, 2018 4.610 4.630 4.540 4.550 852,100 -0.05(-1.09%)
Sep 13, 2018 4.730 4.750 4.570 4.600 1,174,045 -0.17(-3.56%)
Sep 12, 2018 4.690 4.780 4.690 4.770 627,921 +0.07(+1.60%)
Sep 11, 2018 4.700 4.710 4.660 4.695 853,335 -0.04(-0.74%)
Sep 10, 2018 4.760 4.770 4.720 4.730 458,470 -0.03(-0.63%)
Sep 07, 2018 4.750 4.800 4.710 4.760 545,100 +0.01(+0.21%)
Sep 06, 2018 4.780 4.810 4.750 4.750 790,836 -0.04(-0.84%)
Sep 05, 2018 4.840 4.840 4.770 4.790 780,756 -0.01(-0.21%)
Sep 04, 2018 4.910 4.910 4.800 4.800 1,037,347 -0.11(-2.24%)
Aug 31, 2018 4.910 4.910 4.910 0 +0.01(+0.20%)
Aug 30, 2018 4.960 4.960 4.900 4.900 415,665 -0.05(-1.01%)
Aug 29, 2018 4.910 4.960 4.910 4.950 331,720 +0.01(+0.20%)
Aug 28, 2018 4.990 5.000 4.930 4.940 391,953 -0.04(-0.80%)
Aug 27, 2018 4.970 4.990 4.940 4.980 389,886 +0.02(+0.40%)
Aug 24, 2018 4.920 4.970 4.910 4.960 508,700 +0.07(+1.43%)
Aug 23, 2018 4.950 4.950 4.860 4.890 486,936 -0.04(-0.91%)
Aug 22, 2018 4.890 4.950 4.890 4.935 446,540 +0.07(+1.54%)
Aug 21, 2018 4.810 4.890 4.810 4.860 813,194 +0.04(+0.83%)
Aug 20, 2018 4.860 4.910 4.800 4.820 921,821 -0.04(-0.82%)
Aug 17, 2018 4.870 4.880 4.840 4.860 694,000 -0.01(-0.21%)
Aug 16, 2018 4.940 4.940 4.850 4.870 946,381 -0.10(-2.01%)
Aug 15, 2018 5.010 5.020 4.930 4.970 1,099,414 -0.08(-1.58%)
Aug 14, 2018 5.020 5.050 5.010 5.050 442,732 +0.04(+0.80%)
Aug 13, 2018 5.050 5.080 5.010 5.010 753,959 -0.07(-1.38%)
Aug 10, 2018 5.070 5.080 5.070 5.080 293,400 +0.01(+0.20%)
Aug 09, 2018 5.070 5.090 5.060 5.070 271,912 -0.01(-0.19%)
Aug 08, 2018 5.080 5.080 5.040 5.080 406,878 +0.03(+0.59%)
Aug 07, 2018 5.080 5.080 5.050 5.050 257,735 +0.00(+0.00%)
Aug 06, 2018 5.060 5.060 5.030 5.050 395,394 +0.01(+0.20%)
Aug 03, 2018 5.060 5.070 5.040 5.040 483,600 -0.02(-0.40%)
Aug 02, 2018 5.080 5.090 5.050 5.060 333,148 -0.02(-0.39%)
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.