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 (%)
Sep 28, 2018 4.700 4.730 4.680 4.695 272,500 +0.02(+0.32%)
Sep 27, 2018 4.710 4.730 4.650 4.680 493,386 -0.05(-1.06%)
Sep 26, 2018 4.750 4.760 4.720 4.730 321,378 -0.05(-1.05%)
Sep 25, 2018 4.770 4.790 4.750 4.780 391,555 +0.05(+1.06%)
Sep 24, 2018 4.730 4.790 4.730 4.730 639,203 -0.01(-0.21%)
Sep 21, 2018 4.700 4.750 4.670 4.740 442,300 +0.05(+1.07%)
Sep 20, 2018 4.730 4.750 4.690 4.690 678,023 -0.02(-0.42%)
Sep 19, 2018 4.670 4.720 4.660 4.710 530,955 +0.07(+1.51%)
Sep 18, 2018 4.580 4.650 4.580 4.640 654,924 +0.05(+1.20%)
Sep 17, 2018 4.560 4.600 4.547 4.585 493,774 +0.04(+0.77%)
Sep 14, 2018 4.610 4.630 4.540 4.550 852,100 -0.05(-1.09%)
Sep 13, 2018 4.730 4.750 4.570 4.600 1,174,045 -0.17(-3.56%)
Sep 12, 2018 4.690 4.780 4.690 4.770 627,921 +0.07(+1.60%)
Sep 11, 2018 4.700 4.710 4.660 4.695 853,335 -0.04(-0.74%)
Sep 10, 2018 4.760 4.770 4.720 4.730 458,470 -0.03(-0.63%)
Sep 07, 2018 4.750 4.800 4.710 4.760 545,100 +0.01(+0.21%)
Sep 06, 2018 4.780 4.810 4.750 4.750 790,836 -0.04(-0.84%)
Sep 05, 2018 4.840 4.840 4.770 4.790 780,756 -0.01(-0.21%)
Sep 04, 2018 4.910 4.910 4.800 4.800 1,037,347 -0.11(-2.24%)
Aug 31, 2018 4.910 4.910 4.910 0 +0.01(+0.20%)
Aug 30, 2018 4.960 4.960 4.900 4.900 415,665 -0.05(-1.01%)
Aug 29, 2018 4.910 4.960 4.910 4.950 331,720 +0.01(+0.20%)
Aug 28, 2018 4.990 5.000 4.930 4.940 391,953 -0.04(-0.80%)
Aug 27, 2018 4.970 4.990 4.940 4.980 389,886 +0.02(+0.40%)
Aug 24, 2018 4.920 4.970 4.910 4.960 508,700 +0.07(+1.43%)
Aug 23, 2018 4.950 4.950 4.860 4.890 486,936 -0.04(-0.91%)
Aug 22, 2018 4.890 4.950 4.890 4.935 446,540 +0.07(+1.54%)
Aug 21, 2018 4.810 4.890 4.810 4.860 813,194 +0.04(+0.83%)
Aug 20, 2018 4.860 4.910 4.800 4.820 921,821 -0.04(-0.82%)
Aug 17, 2018 4.870 4.880 4.840 4.860 694,000 -0.01(-0.21%)
Aug 16, 2018 4.940 4.940 4.850 4.870 946,381 -0.10(-2.01%)
Aug 15, 2018 5.010 5.020 4.930 4.970 1,099,414 -0.08(-1.58%)
Aug 14, 2018 5.020 5.050 5.010 5.050 442,732 +0.04(+0.80%)
Aug 13, 2018 5.050 5.080 5.010 5.010 753,959 -0.07(-1.38%)
Aug 10, 2018 5.070 5.080 5.070 5.080 293,400 +0.01(+0.20%)
Aug 09, 2018 5.070 5.090 5.060 5.070 271,912 -0.01(-0.19%)
Aug 08, 2018 5.080 5.080 5.040 5.080 406,878 +0.03(+0.59%)
Aug 07, 2018 5.080 5.080 5.050 5.050 257,735 +0.00(+0.00%)
Aug 06, 2018 5.060 5.060 5.030 5.050 395,394 +0.01(+0.20%)
Aug 03, 2018 5.060 5.070 5.040 5.040 483,600 -0.02(-0.40%)
Aug 02, 2018 5.080 5.090 5.050 5.060 333,148 -0.02(-0.39%)
Aug 01, 2018 5.090 5.100 5.050 5.080 364,393 -0.01(-0.20%)
Jul 31, 2018 5.080 5.090 5.060 5.090 367,837 +0.02(+0.39%)
Jul 30, 2018 5.040 5.070 5.040 5.070 280,238 +0.04(+0.80%)
Jul 27, 2018 5.080 5.080 5.030 5.030 208,100 -0.04(-0.79%)
Jul 26, 2018 5.080 5.090 5.060 5.070 302,284 +0.00(+0.00%)
Jul 25, 2018 5.070 5.090 5.051 5.070 346,178 +0.00(+0.00%)
Jul 24, 2018 5.090 5.090 5.050 5.070 393,772 +0.03(+0.60%)
Jul 23, 2018 5.060 5.061 5.020 5.040 337,728 -0.01(-0.20%)
Jul 20, 2018 5.050 5.060 5.040 5.050 289,638 +0.00(+0.00%)
Jul 19, 2018 5.030 5.050 5.020 5.050 430,053 +0.01(+0.30%)
Jul 18, 2018 5.050 5.060 5.030 5.035 475,013 -0.02(-0.49%)
Jul 17, 2018 5.060 5.070 5.040 5.060 407,626 +0.02(+0.40%)
Jul 16, 2018 5.100 5.100 5.040 5.040 523,583 -0.06(-1.18%)
Jul 13, 2018 5.110 5.150 5.100 5.100 462,214 +0.00(+0.00%)
Jul 12, 2018 5.160 5.160 5.100 5.100 315,567 -0.01(-0.20%)
Jul 11, 2018 5.170 5.190 5.110 5.110 501,646 -0.05(-0.97%)
Jul 10, 2018 5.160 5.200 5.158 5.160 312,001 +0.02(+0.39%)
Jul 09, 2018 5.150 5.200 5.140 5.140 392,905 +0.01(+0.19%)
Jul 06, 2018 5.130 5.170 5.130 5.130 272,318 -0.02(-0.39%)
Jul 05, 2018 5.120 5.170 5.120 5.150 328,221 +0.05(+0.98%)
Jul 03, 2018 5.100 5.100 5.100 0 +0.03(+0.59%)
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.