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 )

4.035 -0.045 (-1.10%)
Streaming Delayed Price Updated: 2:15 PM 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 (%)
Feb 28, 2020 3.500 3.590 3.420 3.560 3,959,300 -0.13(-3.52%)
Feb 27, 2020 3.990 4.000 3.600 3.690 5,527,038 -0.33(-8.21%)
Feb 26, 2020 4.040 4.070 4.010 4.020 2,034,857 -0.02(-0.50%)
Feb 25, 2020 4.190 4.200 4.020 4.040 3,221,215 -0.15(-3.58%)
Feb 24, 2020 4.230 4.240 4.170 4.190 1,860,903 -0.04(-0.95%)
Feb 21, 2020 4.250 4.250 4.220 4.230 1,484,500 +0.01(+0.24%)
Feb 20, 2020 4.200 4.220 4.190 4.220 1,113,128 +0.01(+0.24%)
Feb 19, 2020 4.250 4.250 4.200 4.210 2,663,155 +0.00(+0.00%)
Feb 18, 2020 4.220 4.240 4.200 4.210 1,787,001 -0.01(-0.24%)
Feb 14, 2020 4.250 4.270 4.220 4.220 970,000 -0.03(-0.71%)
Feb 13, 2020 4.300 4.320 4.240 4.250 2,098,345 -0.05(-1.16%)
Feb 12, 2020 4.310 4.330 4.290 4.300 893,352 -0.06(-1.38%)
Feb 11, 2020 4.340 4.360 4.320 4.360 998,600 +0.03(+0.69%)
Feb 10, 2020 4.280 4.330 4.270 4.330 1,095,211 +0.07(+1.64%)
Feb 07, 2020 4.260 4.270 4.240 4.260 1,468,700 +0.01(+0.24%)
Feb 06, 2020 4.260 4.260 4.230 4.250 598,486 +0.01(+0.24%)
Feb 05, 2020 4.260 4.260 4.210 4.240 1,597,154 +0.00(+0.00%)
Feb 04, 2020 4.300 4.308 4.230 4.240 1,271,892 -0.05(-1.17%)
Feb 03, 2020 4.300 4.310 4.280 4.290 1,231,883 -0.02(-0.46%)
Jan 31, 2020 4.310 4.327 4.290 4.310 1,371,300 +0.00(+0.00%)
Jan 30, 2020 4.320 4.340 4.310 4.310 1,225,189 -0.01(-0.23%)
Jan 29, 2020 4.350 4.360 4.310 4.320 1,188,387 -0.01(-0.23%)
Jan 28, 2020 4.320 4.330 4.210 4.330 653,892 +0.03(+0.70%)
Jan 27, 2020 4.360 4.380 4.300 4.300 1,545,113 -0.06(-1.38%)
Jan 24, 2020 4.380 4.380 4.330 4.360 1,656,100 +0.09(+2.11%)
Jan 23, 2020 4.350 4.380 4.270 4.270 668,824 -0.10(-2.29%)
Jan 22, 2020 4.370 4.380 4.365 4.370 586,216 +0.00(+0.00%)
Jan 21, 2020 4.370 4.370 4.350 4.370 766,557 +0.00(+0.00%)
Jan 17, 2020 4.370 4.383 4.360 4.370 715,000 -0.01(-0.23%)
Jan 16, 2020 4.390 4.400 4.370 4.380 1,200,102 -0.02(-0.45%)
Jan 15, 2020 4.380 4.400 4.370 4.400 925,435 +0.00(+0.00%)
Jan 14, 2020 4.420 4.440 4.390 4.400 1,939,832 -0.02(-0.45%)
Jan 13, 2020 4.400 4.430 4.400 4.420 1,265,289 +0.02(+0.45%)
Jan 10, 2020 4.410 4.416 4.390 4.400 863,500 +0.00(+0.00%)
Jan 09, 2020 4.400 4.410 4.380 4.400 884,275 -0.02(-0.45%)
Jan 08, 2020 4.490 4.490 4.290 4.420 1,361,780 -0.02(-0.45%)
Jan 07, 2020 4.450 4.460 4.430 4.440 1,073,894 +0.00(+0.00%)
Jan 06, 2020 4.500 4.500 4.420 4.440 1,576,595 -0.01(-0.22%)
Jan 03, 2020 4.490 4.490 4.440 4.450 1,866,700 +0.02(+0.45%)
Jan 02, 2020 4.470 4.470 4.390 4.430 1,275,303 +0.03(+0.68%)
Dec 31, 2019 4.410 4.435 4.360 4.400 1,095,700 +0.03(+0.69%)
Dec 30, 2019 4.400 4.400 4.340 4.370 755,230 -0.02(-0.46%)
Dec 27, 2019 4.380 4.415 4.340 4.390 1,318,800 +0.02(+0.46%)
Dec 26, 2019 4.310 4.380 4.310 4.370 1,233,031 +0.05(+1.16%)
Dec 24, 2019 4.300 4.330 4.290 4.320 631,800 +0.04(+0.93%)
Dec 23, 2019 4.280 4.300 4.210 4.280 974,319 +0.01(+0.23%)
Dec 20, 2019 4.280 4.290 4.250 4.270 807,800 +0.01(+0.23%)
Dec 19, 2019 4.280 4.280 4.240 4.260 580,232 +0.00(+0.00%)
Dec 18, 2019 4.240 4.275 4.240 4.260 737,670 +0.03(+0.71%)
Dec 17, 2019 4.210 4.248 4.190 4.230 889,054 +0.02(+0.48%)
Dec 16, 2019 4.230 4.270 4.210 4.210 1,067,062 -0.04(-0.94%)
Dec 13, 2019 4.300 4.300 4.230 4.250 779,900 -0.05(-1.16%)
Dec 12, 2019 4.290 4.300 4.270 4.300 667,774 -0.01(-0.23%)
Dec 11, 2019 4.320 4.330 4.310 4.310 910,738 +0.01(+0.23%)
Dec 10, 2019 4.310 4.330 4.300 4.300 596,473 +0.00(+0.00%)
Dec 09, 2019 4.340 4.340 4.280 4.300 1,007,653 -0.01(-0.23%)
Dec 06, 2019 4.310 4.320 4.280 4.310 775,500 +0.01(+0.23%)
Dec 05, 2019 4.310 4.310 4.290 4.300 427,191 +0.00(+0.00%)
Dec 04, 2019 4.300 4.315 4.290 4.300 701,433 +0.01(+0.23%)
Dec 03, 2019 4.300 4.310 4.280 4.290 1,225,849 +0.01(+0.23%)
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.