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 )

4.085 +0.005 (+0.12%)
Streaming Delayed Price Updated: 11:47 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 (%)
Nov 30, 2016 5.650 5.680 5.630 5.630 659,653 -0.02(-0.35%)
Nov 29, 2016 5.690 5.700 5.622 5.650 389,461 -0.06(-1.14%)
Nov 28, 2016 5.670 5.750 5.650 5.715 425,884 +0.06(+1.15%)
Nov 25, 2016 5.670 5.690 5.610 5.650 338,186 -0.05(-0.88%)
Nov 23, 2016 5.700 5.700 5.700 0 -0.13(-2.23%)
Nov 22, 2016 5.730 5.830 5.650 5.830 770,885 +0.18(+3.19%)
Nov 21, 2016 5.460 5.700 5.450 5.650 1,119,319 +0.14(+2.54%)
Nov 18, 2016 5.650 5.690 5.475 5.510 1,283,624 -0.18(-3.16%)
Nov 17, 2016 5.750 5.836 5.660 5.690 957,306 -0.03(-0.52%)
Nov 16, 2016 5.750 5.759 5.600 5.720 528,338 +0.00(+0.00%)
Nov 15, 2016 5.280 5.730 5.220 5.720 1,412,801 +0.39(+7.32%)
Nov 14, 2016 5.550 5.590 5.070 5.330 2,235,459 -0.22(-3.96%)
Nov 11, 2016 6.100 6.130 5.460 5.550 2,754,884 -0.56(-9.17%)
Nov 10, 2016 6.170 6.170 6.060 6.110 769,870 -0.09(-1.45%)
Nov 09, 2016 6.240 6.260 6.170 6.200 839,990 +0.07(+1.14%)
Nov 08, 2016 6.120 6.150 6.110 6.130 564,341 +0.01(+0.16%)
Nov 07, 2016 6.130 6.150 6.110 6.120 502,099 -0.05(-0.81%)
Nov 04, 2016 6.120 6.190 6.120 6.170 265,497 +0.04(+0.65%)
Nov 03, 2016 6.180 6.200 6.130 6.130 525,266 -0.09(-1.45%)
Nov 02, 2016 6.210 6.260 6.191 6.220 674,160 +0.06(+0.97%)
Nov 01, 2016 6.150 6.180 6.140 6.160 542,215 +0.07(+1.15%)
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%)
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.