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 (%)
Aug 31, 2016 6.450 6.450 6.200 6.330 1,684,911 -0.11(-1.71%)
Aug 30, 2016 6.560 6.560 6.430 6.440 556,396 -0.08(-1.23%)
Aug 29, 2016 6.490 6.550 6.490 6.520 650,442 -0.01(-0.15%)
Aug 26, 2016 6.500 6.597 6.460 6.530 1,371,576 +0.10(+1.56%)
Aug 25, 2016 6.470 6.510 6.430 6.430 1,095,188 -0.06(-0.92%)
Aug 24, 2016 6.700 6.700 6.480 6.490 1,387,539 -0.21(-3.13%)
Aug 23, 2016 6.700 6.720 6.680 6.700 474,067 +0.04(+0.60%)
Aug 22, 2016 6.770 6.800 6.650 6.660 886,372 -0.15(-2.20%)
Aug 19, 2016 6.760 6.820 6.760 6.810 571,176 -0.08(-1.16%)
Aug 18, 2016 6.880 6.930 6.840 6.890 952,647 +0.05(+0.73%)
Aug 17, 2016 6.880 6.880 6.770 6.840 661,416 -0.02(-0.29%)
Aug 16, 2016 6.840 6.911 6.830 6.860 536,562 +0.05(+0.73%)
Aug 15, 2016 6.970 6.980 6.790 6.810 764,020 -0.20(-2.85%)
Aug 12, 2016 7.000 7.030 6.950 7.010 1,026,772 +0.07(+1.01%)
Aug 11, 2016 6.840 6.960 6.810 6.940 1,057,477 +0.13(+1.91%)
Aug 10, 2016 6.840 6.840 6.750 6.810 902,547 +0.08(+1.19%)
Aug 09, 2016 6.690 6.740 6.680 6.730 652,806 +0.08(+1.20%)
Aug 08, 2016 6.590 6.660 6.590 6.650 624,322 +0.06(+0.91%)
Aug 05, 2016 6.600 6.605 6.560 6.590 858,615 -0.04(-0.60%)
Aug 04, 2016 6.620 6.640 6.590 6.630 510,974 +0.03(+0.45%)
Aug 03, 2016 6.600 6.610 6.570 6.600 555,863 -0.01(-0.15%)
Aug 02, 2016 6.620 6.640 6.580 6.610 1,157,516 -0.01(-0.15%)
Aug 01, 2016 6.600 6.640 6.600 6.620 913,076 +0.04(+0.61%)
Jul 29, 2016 6.580 6.600 6.540 6.580 1,046,845 +0.03(+0.46%)
Jul 28, 2016 6.550 6.570 6.530 6.550 795,493 +0.04(+0.61%)
Jul 27, 2016 6.480 6.530 6.473 6.510 944,114 +0.05(+0.77%)
Jul 26, 2016 6.450 6.490 6.440 6.460 1,183,926 -0.01(-0.15%)
Jul 25, 2016 6.500 6.530 6.440 6.470 867,009 -0.03(-0.46%)
Jul 22, 2016 6.460 6.525 6.440 6.500 521,786 +0.06(+0.93%)
Jul 21, 2016 6.420 6.450 6.410 6.440 493,417 +0.00(+0.00%)
Jul 20, 2016 6.490 6.510 6.380 6.440 865,149 -0.09(-1.38%)
Jul 19, 2016 6.500 6.540 6.500 6.530 296,814 +0.01(+0.15%)
Jul 18, 2016 6.560 6.560 6.500 6.520 627,909 -0.04(-0.61%)
Jul 15, 2016 6.500 6.570 6.490 6.560 456,040 +0.06(+0.92%)
Jul 14, 2016 6.500 6.580 6.500 6.500 430,291 -0.04(-0.61%)
Jul 13, 2016 6.590 6.610 6.500 6.540 1,146,921 -0.10(-1.51%)
Jul 12, 2016 6.620 6.650 6.570 6.640 755,098 +0.02(+0.30%)
Jul 11, 2016 6.600 6.650 6.590 6.620 1,161,273 +0.02(+0.30%)
Jul 08, 2016 6.610 6.630 6.630 6.600 1,219,880 -0.03(-0.45%)
Jul 07, 2016 6.740 6.740 6.600 6.630 802,081 -0.12(-1.78%)
Jul 06, 2016 6.700 6.770 6.690 6.750 1,994,482 +0.10(+1.50%)
Jul 05, 2016 6.600 6.700 6.600 6.650 1,555,787 +0.10(+1.53%)
Jul 01, 2016 6.580 6.550 6.550 6.550 1,229,600 +0.05(+0.77%)
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%)
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.