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 )

4.064 -0.016 (-0.38%)
Streaming Delayed Price Updated: 12:46 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 (%)
Dec 31, 2015 4.730 4.750 4.750 4.750 714,500 +0.00(+0.00%)
Dec 30, 2015 4.810 4.810 4.750 4.750 538,430 -0.09(-1.86%)
Dec 29, 2015 4.800 4.845 4.760 4.840 642,160 +0.09(+1.89%)
Dec 28, 2015 4.850 4.850 4.730 4.750 636,572 -0.14(-2.86%)
Dec 24, 2015 4.820 4.890 4.890 4.890 744,600 +0.10(+2.09%)
Dec 23, 2015 4.660 4.840 4.660 4.790 1,195,109 +0.14(+3.01%)
Dec 22, 2015 4.640 4.700 4.630 4.650 824,651 +0.01(+0.22%)
Dec 21, 2015 4.680 4.720 4.635 4.640 891,024 -0.01(-0.22%)
Dec 18, 2015 4.670 4.700 4.580 4.650 582,742 +0.05(+1.09%)
Dec 17, 2015 4.670 4.676 4.560 4.600 662,647 -0.11(-2.34%)
Dec 16, 2015 4.720 4.752 4.635 4.710 664,326 +0.08(+1.73%)
Dec 15, 2015 4.500 4.660 4.460 4.630 1,307,185 +0.08(+1.76%)
Dec 14, 2015 4.820 4.850 4.550 4.550 1,064,377 -0.31(-6.38%)
Dec 11, 2015 4.920 4.930 4.840 4.860 681,732 -0.06(-1.22%)
Dec 10, 2015 4.910 4.960 4.910 4.920 313,211 -0.02(-0.40%)
Dec 09, 2015 4.970 5.000 4.920 4.940 529,575 -0.06(-1.20%)
Dec 08, 2015 5.010 5.030 4.960 5.000 431,677 +0.00(+0.00%)
Dec 07, 2015 5.110 5.120 5.000 5.000 727,762 -0.12(-2.34%)
Dec 04, 2015 5.070 5.130 5.040 5.120 406,999 +0.09(+1.79%)
Dec 03, 2015 5.080 5.090 5.030 5.030 367,920 -0.02(-0.40%)
Dec 02, 2015 5.130 5.130 5.050 5.050 381,204 -0.11(-2.13%)
Dec 01, 2015 5.070 5.160 5.070 5.160 369,014 +0.11(+2.18%)
Nov 30, 2015 5.080 5.155 5.050 5.050 581,993 +0.00(+0.00%)
Nov 27, 2015 5.040 5.060 5.030 5.050 121,006 +0.00(+0.00%)
Nov 25, 2015 5.060 5.050 5.050 5.050 207,800 +0.00(+0.00%)
Nov 24, 2015 5.010 5.060 4.980 5.050 610,247 +0.06(+1.20%)
Nov 23, 2015 4.990 5.040 4.920 4.990 850,321 -0.05(-0.99%)
Nov 20, 2015 5.100 5.160 5.010 5.040 642,360 +0.03(+0.60%)
Nov 19, 2015 5.040 5.090 5.000 5.010 648,099 -0.02(-0.40%)
Nov 18, 2015 5.050 5.090 4.934 5.030 874,121 -0.03(-0.59%)
Nov 17, 2015 5.120 5.140 5.050 5.060 327,012 -0.09(-1.75%)
Nov 16, 2015 5.060 5.150 5.050 5.150 287,219 +0.11(+2.18%)
Nov 13, 2015 5.040 5.100 5.030 5.040 304,721 -0.01(-0.20%)
Nov 12, 2015 5.090 5.150 5.040 5.050 448,817 -0.07(-1.37%)
Nov 11, 2015 5.140 5.185 5.110 5.120 335,979 -0.06(-1.16%)
Nov 10, 2015 5.130 5.220 5.130 5.180 341,967 -0.07(-1.33%)
Nov 09, 2015 5.300 5.360 5.180 5.250 670,110 -0.07(-1.32%)
Nov 06, 2015 5.400 5.425 5.280 5.320 652,084 -0.17(-3.10%)
Nov 05, 2015 5.530 5.560 5.450 5.490 499,720 -0.06(-1.08%)
Nov 04, 2015 5.670 5.730 5.550 5.550 265,652 -0.13(-2.29%)
Nov 03, 2015 5.550 5.680 5.550 5.680 405,166 +0.08(+1.43%)
Nov 02, 2015 5.560 5.620 5.520 5.600 339,101 -0.06(-1.06%)
Oct 30, 2015 5.450 5.660 5.450 5.660 585,654 +0.19(+3.47%)
Oct 29, 2015 5.650 5.685 5.445 5.470 845,150 -0.22(-3.87%)
Oct 28, 2015 5.680 5.810 5.650 5.690 435,905 +0.09(+1.61%)
Oct 27, 2015 5.750 5.800 5.600 5.600 531,049 -0.18(-3.11%)
Oct 26, 2015 5.830 5.870 5.740 5.780 498,891 -0.06(-1.03%)
Oct 23, 2015 5.820 5.840 5.690 5.840 516,780 +0.13(+2.28%)
Oct 22, 2015 5.580 5.710 5.580 5.710 287,272 +0.12(+2.15%)
Oct 21, 2015 5.680 5.680 5.570 5.590 318,682 -0.13(-2.27%)
Oct 20, 2015 5.580 5.769 5.580 5.720 375,971 +0.16(+2.88%)
Oct 19, 2015 5.750 5.750 5.530 5.560 476,455 -0.18(-3.14%)
Oct 16, 2015 5.880 5.890 5.730 5.740 370,267 -0.17(-2.88%)
Oct 15, 2015 5.720 5.910 5.720 5.910 722,706 +0.14(+2.43%)
Oct 14, 2015 5.670 5.800 5.630 5.770 651,979 +0.10(+1.76%)
Oct 13, 2015 5.660 5.740 5.600 5.670 648,154 +0.01(+0.18%)
Oct 12, 2015 5.740 5.800 5.690 5.660 614,715 -0.03(-0.53%)
Oct 09, 2015 5.550 5.730 5.540 5.690 668,409 +0.21(+3.83%)
Oct 08, 2015 5.420 5.600 5.390 5.480 537,493 +0.05(+0.92%)
Oct 07, 2015 5.450 5.540 5.426 5.430 750,776 +0.05(+0.93%)
Oct 06, 2015 5.320 5.450 5.320 5.380 579,251 +0.10(+1.89%)
Oct 05, 2015 5.100 5.320 5.100 5.280 660,927 +0.20(+3.94%)
Oct 02, 2015 4.950 5.140 4.940 5.080 560,865 +0.18(+3.67%)
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.