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 )

4.020 -0.030 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2019 4.270 4.330 4.180 4.300 955,586 +0.07(+1.65%)
Jan 30, 2019 4.200 4.260 4.190 4.230 908,031 +0.05(+1.20%)
Jan 29, 2019 4.130 4.190 4.120 4.180 1,086,822 +0.06(+1.46%)
Jan 28, 2019 4.080 4.120 4.040 4.120 852,795 +0.05(+1.23%)
Jan 25, 2019 4.020 4.090 4.000 4.070 892,600 +0.07(+1.75%)
Jan 24, 2019 4.000 4.000 3.950 4.000 648,985 +0.02(+0.50%)
Jan 23, 2019 3.960 4.010 3.950 3.980 664,740 -0.02(-0.50%)
Jan 22, 2019 4.000 4.020 3.950 4.000 543,845 +0.01(+0.25%)
Jan 18, 2019 3.970 4.020 3.950 3.990 576,800 +0.00(+0.00%)
Jan 17, 2019 3.980 4.010 3.950 3.990 654,702 -0.01(-0.25%)
Jan 16, 2019 4.010 4.010 3.960 4.000 428,102 -0.02(-0.50%)
Jan 15, 2019 4.000 4.050 3.940 4.020 675,853 -0.03(-0.74%)
Jan 14, 2019 4.090 4.100 3.990 4.050 1,013,301 -0.02(-0.49%)
Jan 11, 2019 4.120 4.140 4.040 4.070 1,122,200 -0.03(-0.73%)
Jan 10, 2019 4.040 4.100 4.000 4.100 611,102 +0.05(+1.23%)
Jan 09, 2019 4.020 4.070 4.000 4.050 964,100 +0.04(+1.00%)
Jan 08, 2019 3.980 4.080 3.950 4.010 676,705 +0.03(+0.75%)
Jan 07, 2019 3.970 4.000 3.940 3.980 1,102,565 +0.05(+1.27%)
Jan 04, 2019 3.930 3.940 3.880 3.930 840,300 +0.03(+0.77%)
Jan 03, 2019 3.910 3.930 3.860 3.900 789,787 +0.02(+0.52%)
Jan 02, 2019 3.710 3.880 3.690 3.880 1,342,652 +0.18(+4.86%)
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%)
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.