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 31, 2018 3.700 3.740 3.680 3.700 942,200 -0.02(-0.54%)
Dec 28, 2018 3.700 3.730 3.670 3.720 900,100 +0.06(+1.64%)
Dec 27, 2018 3.620 3.690 3.590 3.660 1,067,963 +0.01(+0.27%)
Dec 26, 2018 3.590 3.690 3.560 3.650 1,791,470 +0.09(+2.53%)
Dec 24, 2018 3.510 3.590 3.510 3.560 1,028,000 +0.00(+0.00%)
Dec 21, 2018 3.600 3.650 3.510 3.560 1,746,100 -0.07(-1.93%)
Dec 20, 2018 3.700 3.760 3.630 3.630 1,538,653 -0.07(-1.89%)
Dec 19, 2018 3.800 3.835 3.690 3.700 1,464,252 -0.11(-2.89%)
Dec 18, 2018 3.860 3.870 3.780 3.810 1,658,693 -0.05(-1.30%)
Dec 17, 2018 3.890 3.920 3.850 3.860 1,091,055 -0.01(-0.26%)
Dec 14, 2018 3.930 3.940 3.860 3.870 953,300 -0.05(-1.28%)
Dec 13, 2018 3.940 3.950 3.910 3.920 668,500 -0.02(-0.51%)
Dec 12, 2018 3.940 3.990 3.900 3.940 659,170 +0.01(+0.25%)
Dec 11, 2018 3.980 3.992 3.920 3.930 754,907 -0.03(-0.76%)
Dec 10, 2018 4.000 4.020 3.960 3.960 741,671 -0.07(-1.74%)
Dec 07, 2018 3.970 4.030 3.970 4.030 587,700 +0.07(+1.77%)
Dec 06, 2018 4.020 4.040 3.940 3.960 1,228,494 -0.13(-3.18%)
Dec 04, 2018 4.120 4.150 4.080 4.090 1,526,100 +0.01(+0.25%)
Dec 03, 2018 4.050 4.110 4.050 4.080 792,530 +0.06(+1.49%)
Nov 30, 2018 3.990 4.030 3.960 4.020 665,400 +0.07(+1.77%)
Nov 29, 2018 4.000 4.020 3.950 3.950 463,341 -0.02(-0.50%)
Nov 28, 2018 3.960 4.000 3.950 3.970 705,309 +0.02(+0.51%)
Nov 27, 2018 4.000 4.010 3.950 3.950 575,006 -0.05(-1.25%)
Nov 26, 2018 4.010 4.050 3.990 4.000 669,052 +0.01(+0.25%)
Nov 23, 2018 4.060 4.060 3.990 3.990 369,900 -0.06(-1.48%)
Nov 21, 2018 4.050 4.050 4.050 0 +0.07(+1.76%)
Nov 20, 2018 3.990 4.020 3.950 3.980 799,588 -0.02(-0.50%)
Nov 19, 2018 4.030 4.050 4.000 4.000 619,146 -0.02(-0.50%)
Nov 16, 2018 4.000 4.060 4.000 4.020 1,121,900 +0.02(+0.50%)
Nov 15, 2018 3.940 4.010 3.920 4.000 598,872 +0.04(+1.01%)
Nov 14, 2018 3.980 4.000 3.920 3.960 1,129,948 -0.04(-1.00%)
Nov 13, 2018 4.090 4.110 4.000 4.000 1,109,614 -0.15(-3.61%)
Nov 12, 2018 4.120 4.150 4.070 4.150 483,660 +0.01(+0.24%)
Nov 09, 2018 4.150 4.160 4.120 4.140 501,100 -0.03(-0.72%)
Nov 08, 2018 4.220 4.230 4.150 4.170 562,093 -0.05(-1.18%)
Nov 07, 2018 4.230 4.250 4.200 4.220 481,793 +0.02(+0.48%)
Nov 06, 2018 4.250 4.250 4.180 4.200 549,681 -0.03(-0.71%)
Nov 05, 2018 4.230 4.250 4.210 4.230 394,383 +0.01(+0.24%)
Nov 02, 2018 4.220 4.227 4.175 4.220 374,500 +0.03(+0.72%)
Nov 01, 2018 4.130 4.190 4.122 4.190 594,627 +0.09(+2.20%)
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%)
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.