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 )

4.090 +0.010 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 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 30, 2015 5.050 5.090 4.990 4.990 544,073 -0.06(-1.19%)
Sep 29, 2015 5.060 5.072 5.000 5.050 434,745 -0.04(-0.79%)
Sep 28, 2015 5.210 5.250 5.050 5.090 415,973 -0.17(-3.23%)
Sep 25, 2015 5.250 5.300 5.210 5.260 373,190 -0.07(-1.31%)
Sep 24, 2015 5.140 5.340 5.110 5.330 718,475 +0.18(+3.50%)
Sep 23, 2015 5.210 5.230 5.080 5.150 346,380 +0.01(+0.19%)
Sep 22, 2015 5.140 5.190 5.080 5.140 446,443 -0.12(-2.28%)
Sep 21, 2015 5.290 5.302 5.210 5.260 277,579 +0.02(+0.38%)
Sep 18, 2015 5.270 5.350 5.240 5.240 623,012 -0.02(-0.38%)
Sep 17, 2015 5.150 5.310 5.150 5.260 381,331 +0.11(+2.14%)
Sep 16, 2015 5.090 5.180 5.080 5.150 360,315 +0.11(+2.18%)
Sep 15, 2015 5.010 5.060 5.000 5.040 261,117 +0.03(+0.60%)
Sep 14, 2015 5.090 5.090 5.000 5.010 380,814 -0.15(-2.91%)
Sep 11, 2015 5.100 5.160 5.060 5.160 323,154 +0.01(+0.19%)
Sep 10, 2015 5.180 5.190 5.110 5.150 328,250 -0.01(-0.19%)
Sep 09, 2015 5.200 5.270 5.140 5.160 475,089 -0.05(-0.96%)
Sep 08, 2015 5.180 5.240 5.112 5.210 242,661 +0.07(+1.36%)
Sep 04, 2015 5.150 5.140 5.140 5.140 335,900 -0.04(-0.77%)
Sep 03, 2015 5.120 5.280 5.120 5.180 291,500 +0.01(+0.19%)
Sep 02, 2015 5.260 5.280 5.100 5.170 389,031 -0.05(-0.96%)
Sep 01, 2015 5.270 5.310 5.200 5.220 363,481 -0.09(-1.69%)
Aug 31, 2015 5.330 5.380 5.230 5.310 506,096 -0.02(-0.38%)
Aug 28, 2015 5.260 5.390 5.250 5.330 452,957 +0.12(+2.30%)
Aug 27, 2015 5.060 5.250 5.060 5.210 506,526 +0.15(+2.96%)
Aug 26, 2015 5.110 5.160 5.030 5.060 571,668 -0.12(-2.32%)
Aug 25, 2015 5.130 5.290 5.060 5.180 1,026,740 +0.08(+1.57%)
Aug 24, 2015 5.490 5.520 5.100 5.100 1,225,540 -0.45(-8.11%)
Aug 21, 2015 5.620 5.700 5.500 5.550 976,516 -0.07(-1.25%)
Aug 20, 2015 5.520 5.700 5.500 5.620 909,256 +0.18(+3.31%)
Aug 19, 2015 5.400 5.480 5.400 5.440 699,897 +0.04(+0.74%)
Aug 18, 2015 5.390 5.400 5.350 5.400 374,768 +0.03(+0.56%)
Aug 17, 2015 5.400 5.450 5.360 5.370 361,764 +0.00(+0.00%)
Aug 14, 2015 5.500 5.540 5.370 5.370 615,132 -0.13(-2.36%)
Aug 13, 2015 5.660 5.660 5.500 5.500 580,764 -0.25(-4.35%)
Aug 12, 2015 5.510 5.750 5.460 5.750 953,433 +0.29(+5.31%)
Aug 11, 2015 5.500 5.500 5.383 5.460 683,528 +0.01(+0.18%)
Aug 10, 2015 5.280 5.490 5.260 5.450 646,622 +0.19(+3.61%)
Aug 07, 2015 5.310 5.370 5.250 5.260 376,072 -0.05(-0.94%)
Aug 06, 2015 5.250 5.310 5.231 5.310 478,908 +0.04(+0.76%)
Aug 05, 2015 5.270 5.330 5.250 5.270 507,250 +0.00(+0.00%)
Aug 04, 2015 5.240 5.305 5.210 5.270 708,489 +0.03(+0.57%)
Aug 03, 2015 5.300 5.300 5.210 5.240 761,943 -0.03(-0.57%)
Jul 31, 2015 5.400 5.420 5.260 5.270 511,517 -0.04(-0.75%)
Jul 30, 2015 5.370 5.370 5.250 5.310 438,092 -0.08(-1.48%)
Jul 29, 2015 5.270 5.390 5.260 5.390 599,588 +0.10(+1.89%)
Jul 28, 2015 5.180 5.290 5.170 5.290 461,558 +0.12(+2.32%)
Jul 27, 2015 5.270 5.360 5.150 5.170 931,796 -0.11(-2.08%)
Jul 24, 2015 5.220 5.280 5.120 5.280 1,299,530 +0.06(+1.15%)
Jul 23, 2015 5.360 5.410 5.190 5.220 886,936 -0.14(-2.61%)
Jul 22, 2015 5.350 5.420 5.300 5.360 677,894 -0.06(-1.11%)
Jul 21, 2015 5.450 5.610 5.380 5.420 765,797 -0.04(-0.73%)
Jul 20, 2015 5.680 5.690 5.460 5.460 1,810,232 -0.43(-7.30%)
Jul 17, 2015 6.000 6.050 5.830 5.890 1,188,994 -0.16(-2.64%)
Jul 16, 2015 6.080 6.120 6.010 6.050 712,667 -0.04(-0.66%)
Jul 15, 2015 6.250 6.300 6.090 6.090 583,761 -0.27(-4.25%)
Jul 14, 2015 6.340 6.370 6.320 6.360 217,202 -0.01(-0.16%)
Jul 13, 2015 6.360 6.370 6.320 6.370 394,745 +0.00(+0.00%)
Jul 10, 2015 6.350 6.400 6.320 6.370 288,221 +0.02(+0.31%)
Jul 09, 2015 6.350 6.400 6.320 6.350 314,540 +0.01(+0.16%)
Jul 08, 2015 6.430 6.450 6.300 6.340 417,717 -0.14(-2.16%)
Jul 07, 2015 6.390 6.480 6.330 6.480 481,778 -0.05(-0.77%)
Jul 06, 2015 6.400 6.530 6.220 6.530 461,099 +0.03(+0.46%)
Jul 02, 2015 6.410 6.500 6.500 6.500 448,200 +0.06(+0.93%)
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.