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 )

4.060 +0.025 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 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, 2019 4.220 4.250 4.210 4.230 644,035 +0.03(+0.71%)
Oct 30, 2019 4.190 4.220 4.170 4.200 558,088 +0.02(+0.48%)
Oct 29, 2019 4.200 4.230 4.160 4.180 700,946 -0.01(-0.24%)
Oct 28, 2019 4.200 4.220 4.170 4.190 898,475 +0.01(+0.24%)
Oct 25, 2019 4.140 4.200 4.120 4.180 1,242,600 +0.05(+1.21%)
Oct 24, 2019 4.140 4.140 4.090 4.130 1,287,637 +0.02(+0.49%)
Oct 23, 2019 4.110 4.140 4.080 4.110 1,030,719 -0.03(-0.83%)
Oct 22, 2019 4.100 4.150 4.090 4.144 929,618 +0.04(+1.08%)
Oct 21, 2019 4.210 4.230 4.070 4.100 2,207,930 -0.11(-2.61%)
Oct 18, 2019 4.220 4.226 4.120 4.210 1,630,800 -0.02(-0.47%)
Oct 17, 2019 4.220 4.240 4.210 4.230 699,557 +0.00(+0.00%)
Oct 16, 2019 4.240 4.260 4.210 4.230 910,955 -0.04(-0.94%)
Oct 15, 2019 4.310 4.320 4.260 4.270 1,367,081 -0.03(-0.70%)
Oct 14, 2019 4.330 4.330 4.290 4.300 847,611 -0.03(-0.69%)
Oct 11, 2019 4.320 4.340 4.300 4.330 961,900 +0.02(+0.46%)
Oct 10, 2019 4.320 4.330 4.300 4.310 578,525 -0.01(-0.23%)
Oct 09, 2019 4.330 4.330 4.310 4.320 480,798 +0.01(+0.23%)
Oct 08, 2019 4.310 4.320 4.300 4.310 457,700 +0.00(+0.00%)
Oct 07, 2019 4.310 4.330 4.300 4.310 571,479 +0.01(+0.23%)
Oct 04, 2019 4.310 4.319 4.280 4.300 759,500 +0.00(+0.00%)
Oct 03, 2019 4.320 4.330 4.290 4.300 746,323 +0.00(+0.00%)
Oct 02, 2019 4.350 4.350 4.290 4.300 926,621 -0.03(-0.69%)
Oct 01, 2019 4.350 4.370 4.320 4.330 785,232 -0.02(-0.46%)
Sep 30, 2019 4.390 4.390 4.320 4.350 1,066,645 -0.04(-0.91%)
Sep 27, 2019 4.420 4.420 4.380 4.390 777,900 -0.03(-0.68%)
Sep 26, 2019 4.400 4.425 4.400 4.420 400,828 +0.02(+0.45%)
Sep 25, 2019 4.420 4.420 4.390 4.400 685,228 -0.03(-0.68%)
Sep 24, 2019 4.460 4.460 4.430 4.430 700,230 -0.02(-0.45%)
Sep 23, 2019 4.440 4.470 4.420 4.450 1,033,881 +0.03(+0.68%)
Sep 20, 2019 4.390 4.430 4.390 4.420 726,200 +0.04(+0.91%)
Sep 19, 2019 4.390 4.400 4.380 4.380 779,644 +0.01(+0.23%)
Sep 18, 2019 4.390 4.405 4.300 4.370 469,940 -0.01(-0.23%)
Sep 17, 2019 4.390 4.400 4.380 4.380 958,685 -0.01(-0.23%)
Sep 16, 2019 4.420 4.440 4.380 4.390 1,222,731 -0.01(-0.23%)
Sep 13, 2019 4.410 4.450 4.380 4.400 869,900 -0.04(-0.90%)
Sep 12, 2019 4.470 4.473 4.440 4.440 781,621 -0.01(-0.22%)
Sep 11, 2019 4.450 4.460 4.440 4.450 783,159 +0.01(+0.23%)
Sep 10, 2019 4.440 4.455 4.430 4.440 889,629 -0.01(-0.22%)
Sep 09, 2019 4.480 4.480 4.440 4.450 751,368 -0.03(-0.67%)
Sep 06, 2019 4.460 4.480 4.430 4.480 519,300 +0.03(+0.67%)
Sep 05, 2019 4.480 4.492 4.430 4.450 1,028,159 -0.03(-0.67%)
Sep 04, 2019 4.490 4.500 4.470 4.480 1,251,866 +0.02(+0.45%)
Sep 03, 2019 4.470 4.480 4.450 4.460 952,650 +0.01(+0.22%)
Aug 30, 2019 4.450 4.460 4.432 4.450 541,500 +0.00(+0.11%)
Aug 29, 2019 4.440 4.460 4.420 4.445 697,755 +0.00(+0.11%)
Aug 28, 2019 4.440 4.460 4.420 4.440 1,133,861 +0.02(+0.45%)
Aug 27, 2019 4.400 4.430 4.390 4.420 1,328,026 +0.03(+0.68%)
Aug 26, 2019 4.390 4.400 4.360 4.390 1,035,647 +0.02(+0.46%)
Aug 23, 2019 4.330 4.370 4.290 4.370 1,674,400 +0.08(+1.86%)
Aug 22, 2019 4.310 4.330 4.260 4.290 1,408,638 -0.03(-0.69%)
Aug 21, 2019 4.310 4.320 4.285 4.320 945,027 +0.03(+0.70%)
Aug 20, 2019 4.350 4.360 4.280 4.290 1,328,477 -0.05(-1.15%)
Aug 19, 2019 4.420 4.440 4.320 4.340 1,210,526 -0.06(-1.36%)
Aug 16, 2019 4.440 4.450 4.350 4.400 1,238,900 +0.01(+0.23%)
Aug 15, 2019 4.380 4.420 4.280 4.390 2,121,866 -0.08(-1.79%)
Aug 14, 2019 4.540 4.540 4.460 4.470 842,419 -0.02(-0.45%)
Aug 13, 2019 4.530 4.543 4.480 4.490 1,316,173 -0.03(-0.66%)
Aug 12, 2019 4.550 4.570 4.510 4.520 1,228,106 -0.02(-0.44%)
Aug 09, 2019 4.510 4.550 4.500 4.540 840,800 +0.04(+0.89%)
Aug 08, 2019 4.500 4.520 4.490 4.500 1,072,761 +0.00(+0.00%)
Aug 07, 2019 4.540 4.540 4.480 4.500 1,181,763 +0.01(+0.22%)
Aug 06, 2019 4.490 4.500 4.460 4.490 725,269 +0.01(+0.22%)
Aug 05, 2019 4.500 4.520 4.480 4.480 1,429,463 -0.04(-0.88%)
Aug 02, 2019 4.500 4.530 4.470 4.520 889,000 +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.