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 )

4.140 +0.090 (+2.22%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2016 6.550 6.560 6.490 6.500 845,695 -0.05(-0.76%)
Jun 29, 2016 6.520 6.570 6.520 6.550 718,765 +0.05(+0.77%)
Jun 28, 2016 6.500 6.500 6.460 6.500 509,319 +0.02(+0.31%)
Jun 27, 2016 6.500 6.550 6.480 6.480 1,653,286 +0.03(+0.47%)
Jun 24, 2016 6.650 6.650 6.430 6.450 1,291,253 +0.03(+0.47%)
Jun 23, 2016 6.470 6.470 6.380 6.420 361,737 +0.03(+0.47%)
Jun 22, 2016 6.370 6.390 6.340 6.390 301,452 +0.04(+0.63%)
Jun 21, 2016 6.340 6.380 6.326 6.350 323,106 -0.03(-0.47%)
Jun 20, 2016 6.300 6.400 6.290 6.380 744,001 +0.06(+0.95%)
Jun 17, 2016 6.400 6.400 6.320 6.320 521,184 -0.02(-0.32%)
Jun 16, 2016 6.500 6.500 6.310 6.340 816,108 -0.06(-0.94%)
Jun 15, 2016 6.370 6.500 6.360 6.400 764,125 -0.01(-0.16%)
Jun 14, 2016 6.410 6.460 6.370 6.410 656,622 -0.09(-1.38%)
Jun 13, 2016 6.560 6.630 6.490 6.500 1,036,832 +0.01(+0.15%)
Jun 10, 2016 6.540 6.570 6.420 6.490 1,363,876 -0.02(-0.31%)
Jun 09, 2016 6.510 6.550 6.490 6.510 1,363,908 +0.01(+0.15%)
Jun 08, 2016 6.550 6.640 6.460 6.500 1,133,770 +0.03(+0.46%)
Jun 07, 2016 6.460 6.490 6.430 6.470 709,413 +0.01(+0.15%)
Jun 06, 2016 6.440 6.460 6.390 6.460 709,125 +0.06(+0.94%)
Jun 03, 2016 6.490 6.490 6.380 6.400 1,850,886 +0.09(+1.43%)
Jun 02, 2016 6.270 6.310 6.210 6.310 303,492 +0.06(+0.96%)
Jun 01, 2016 6.270 6.280 6.150 6.250 460,339 -0.02(-0.32%)
May 31, 2016 6.130 6.270 6.110 6.270 795,853 +0.10(+1.62%)
May 27, 2016 6.270 6.170 6.170 6.170 339,100 -0.12(-1.91%)
May 26, 2016 6.220 6.290 6.180 6.290 363,102 +0.07(+1.13%)
May 25, 2016 6.070 6.230 6.050 6.220 575,819 +0.10(+1.63%)
May 24, 2016 6.190 6.190 6.070 6.120 1,134,729 -0.10(-1.61%)
May 23, 2016 6.270 6.300 6.210 6.220 661,969 -0.07(-1.11%)
May 20, 2016 6.250 6.300 6.200 6.290 649,818 +0.08(+1.29%)
May 19, 2016 6.200 6.330 6.180 6.210 965,440 -0.08(-1.27%)
May 18, 2016 6.410 6.600 6.260 6.290 934,824 -0.16(-2.48%)
May 17, 2016 6.400 6.450 6.370 6.450 450,231 +0.09(+1.42%)
May 16, 2016 6.450 6.467 6.350 6.360 625,238 -0.01(-0.16%)
May 13, 2016 6.400 6.420 6.350 6.370 549,672 -0.06(-0.93%)
May 12, 2016 6.430 6.490 6.340 6.430 596,190 -0.12(-1.83%)
May 11, 2016 6.500 6.620 6.470 6.550 1,727,380 +0.15(+2.34%)
May 10, 2016 6.420 6.430 6.370 6.400 976,537 -0.02(-0.31%)
May 09, 2016 6.510 6.530 6.330 6.420 993,139 -0.15(-2.28%)
May 06, 2016 6.600 6.670 6.530 6.570 1,108,873 +0.07(+1.08%)
May 05, 2016 6.540 6.640 6.460 6.500 1,417,653 +0.00(+0.00%)
May 04, 2016 6.740 6.780 6.450 6.500 1,645,231 -0.35(-5.11%)
May 03, 2016 6.930 6.960 6.660 6.850 1,373,512 -0.12(-1.72%)
May 02, 2016 7.120 7.135 6.730 6.970 1,816,463 -0.12(-1.69%)
Apr 29, 2016 6.850 7.120 6.850 7.090 1,661,387 +0.32(+4.73%)
Apr 28, 2016 6.640 6.800 6.580 6.770 1,182,969 +0.18(+2.73%)
Apr 27, 2016 6.600 6.650 6.530 6.590 648,740 +0.02(+0.30%)
Apr 26, 2016 6.470 6.570 6.380 6.570 775,327 +0.12(+1.86%)
Apr 25, 2016 6.630 6.650 6.420 6.450 715,994 -0.15(-2.27%)
Apr 22, 2016 6.580 6.700 6.490 6.600 788,452 +0.00(+0.00%)
Apr 21, 2016 6.580 6.660 6.460 6.600 1,042,373 +0.17(+2.64%)
Apr 20, 2016 6.770 6.830 6.390 6.430 1,512,193 -0.32(-4.74%)
Apr 19, 2016 6.470 6.780 6.360 6.750 1,762,943 +0.42(+6.64%)
Apr 18, 2016 6.270 6.330 6.210 6.330 1,332,393 +0.19(+3.09%)
Apr 15, 2016 5.850 6.150 5.840 6.140 757,064 +0.23(+3.89%)
Apr 14, 2016 6.100 6.120 5.880 5.910 954,256 -0.18(-2.96%)
Apr 13, 2016 6.200 6.250 6.090 6.090 900,721 -0.21(-3.33%)
Apr 12, 2016 6.190 6.360 6.120 6.300 1,714,711 +0.25(+4.13%)
Apr 11, 2016 5.810 6.130 5.800 6.050 1,512,879 +0.36(+6.33%)
Apr 08, 2016 5.550 5.845 5.540 5.690 1,183,402 +0.15(+2.71%)
Apr 07, 2016 5.550 5.600 5.530 5.540 688,514 +0.06(+1.09%)
Apr 06, 2016 5.530 5.540 5.480 5.480 719,754 -0.02(-0.36%)
Apr 05, 2016 5.560 5.570 5.500 5.500 665,538 +0.00(+0.00%)
Apr 04, 2016 5.540 5.560 5.500 5.500 657,597 -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.