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 (%)
Dec 29, 2017 5.210 5.210 5.210 0 +0.02(+0.39%)
Dec 28, 2017 5.230 5.239 5.190 5.190 690,108 -0.03(-0.57%)
Dec 27, 2017 5.240 5.280 5.200 5.220 574,650 -0.03(-0.57%)
Dec 26, 2017 5.280 5.280 5.220 5.250 650,367 +0.02(+0.38%)
Dec 22, 2017 5.200 5.300 5.190 5.230 525,784 +0.02(+0.38%)
Dec 21, 2017 5.160 5.220 5.160 5.210 515,470 +0.04(+0.77%)
Dec 20, 2017 5.180 5.200 5.150 5.170 524,577 +0.03(+0.58%)
Dec 19, 2017 5.170 5.230 5.140 5.140 512,543 -0.05(-0.96%)
Dec 18, 2017 5.150 5.230 5.150 5.190 756,145 +0.03(+0.58%)
Dec 15, 2017 5.200 5.200 5.140 5.160 601,569 +0.01(+0.19%)
Dec 14, 2017 5.170 5.190 5.120 5.150 503,919 -0.02(-0.39%)
Dec 13, 2017 5.110 5.200 5.110 5.170 803,732 +0.04(+0.78%)
Dec 12, 2017 5.050 5.130 5.050 5.130 904,644 +0.09(+1.79%)
Dec 11, 2017 5.010 5.060 5.002 5.040 709,714 +0.03(+0.60%)
Dec 08, 2017 4.980 5.020 4.960 5.010 989,070 +0.03(+0.60%)
Dec 07, 2017 4.980 5.100 4.930 4.980 2,316,802 -0.17(-3.30%)
Dec 06, 2017 5.150 5.200 5.140 5.150 778,318 -0.03(-0.58%)
Dec 05, 2017 5.200 5.270 5.180 5.180 648,035 -0.07(-1.33%)
Dec 04, 2017 5.290 5.290 5.250 5.250 470,252 -0.03(-0.57%)
Dec 01, 2017 5.220 5.310 5.218 5.280 392,170 +0.04(+0.67%)
Nov 30, 2017 5.160 5.260 5.150 5.245 552,771 +0.04(+0.67%)
Nov 29, 2017 5.260 5.300 5.200 5.210 746,430 -0.08(-1.61%)
Nov 28, 2017 5.320 5.340 5.295 5.295 390,727 -0.03(-0.47%)
Nov 27, 2017 5.400 5.404 5.300 5.320 501,507 -0.05(-1.02%)
Nov 24, 2017 5.350 5.400 5.350 5.375 351,983 +0.03(+0.47%)
Nov 22, 2017 5.310 5.360 5.271 5.350 473,777 +0.09(+1.71%)
Nov 21, 2017 5.290 5.301 5.260 5.260 503,712 -0.02(-0.38%)
Nov 20, 2017 5.280 5.330 5.270 5.280 432,890 +0.00(+0.00%)
Nov 17, 2017 5.210 5.300 5.210 5.280 471,235 +0.07(+1.34%)
Nov 16, 2017 5.160 5.230 5.160 5.210 643,802 +0.02(+0.39%)
Nov 15, 2017 5.320 5.340 5.140 5.190 1,422,394 -0.15(-2.81%)
Nov 14, 2017 5.370 5.400 5.315 5.340 966,766 -0.09(-1.66%)
Nov 13, 2017 5.450 5.470 5.410 5.430 426,567 -0.02(-0.37%)
Nov 10, 2017 5.460 5.490 5.420 5.450 493,634 +0.00(+0.00%)
Nov 09, 2017 5.480 5.500 5.430 5.450 588,811 -0.06(-1.09%)
Nov 08, 2017 5.460 5.510 5.460 5.510 441,977 +0.05(+0.92%)
Nov 07, 2017 5.480 5.480 5.440 5.460 523,022 -0.02(-0.36%)
Nov 06, 2017 5.450 5.520 5.440 5.480 536,049 +0.01(+0.18%)
Nov 03, 2017 5.470 5.500 5.440 5.470 423,806 +0.00(+0.00%)
Nov 02, 2017 5.500 5.510 5.461 5.470 356,838 -0.02(-0.36%)
Nov 01, 2017 5.450 5.490 5.445 5.490 345,964 +0.05(+0.92%)
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%)
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.