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 )

4.100 +0.050 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
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%)
Apr 01, 2016 5.580 5.580 5.495 5.510 882,847 -0.13(-2.30%)
Mar 31, 2016 5.580 5.640 5.545 5.640 887,673 +0.07(+1.26%)
Mar 30, 2016 5.530 5.570 5.420 5.570 551,539 +0.04(+0.72%)
Mar 29, 2016 5.490 5.550 5.380 5.530 721,595 +0.04(+0.73%)
Mar 28, 2016 5.480 5.490 5.410 5.490 415,450 +0.08(+1.48%)
Mar 24, 2016 5.400 5.410 5.410 5.410 509,900 -0.03(-0.55%)
Mar 23, 2016 5.540 5.550 5.420 5.440 584,634 -0.17(-3.03%)
Mar 22, 2016 5.550 5.610 5.520 5.610 477,675 +0.08(+1.45%)
Mar 21, 2016 5.510 5.560 5.500 5.530 326,406 +0.02(+0.36%)
Mar 18, 2016 5.620 5.690 5.510 5.510 407,816 -0.07(-1.25%)
Mar 17, 2016 5.610 5.700 5.530 5.580 860,964 -0.01(-0.18%)
Mar 16, 2016 5.300 5.590 5.280 5.590 442,935 +0.28(+5.27%)
Mar 15, 2016 5.380 5.400 5.230 5.310 506,683 -0.12(-2.21%)
Mar 14, 2016 5.590 5.590 5.390 5.430 829,544 -0.11(-1.99%)
Mar 11, 2016 5.500 5.600 5.480 5.540 709,859 +0.07(+1.28%)
Mar 10, 2016 5.410 5.470 5.390 5.470 544,345 +0.12(+2.24%)
Mar 09, 2016 5.300 5.400 5.210 5.350 495,342 -0.04(-0.74%)
Mar 08, 2016 5.560 5.600 5.320 5.390 567,782 -0.15(-2.71%)
Mar 07, 2016 5.480 5.550 5.470 5.540 763,295 +0.12(+2.21%)
Mar 04, 2016 5.370 5.500 5.360 5.420 886,667 +0.06(+1.12%)
Mar 03, 2016 5.120 5.380 5.100 5.360 757,649 +0.24(+4.69%)
Mar 02, 2016 5.020 5.120 5.020 5.120 355,642 +0.08(+1.59%)
Mar 01, 2016 5.100 5.120 4.960 5.040 387,586 -0.04(-0.79%)
Feb 29, 2016 5.000 5.080 4.930 5.080 473,498 +0.10(+2.01%)
Feb 26, 2016 5.050 5.130 4.900 4.980 669,313 -0.04(-0.80%)
Feb 25, 2016 4.970 5.020 4.920 5.020 429,073 +0.05(+1.01%)
Feb 24, 2016 4.950 5.010 4.900 4.970 636,921 +0.10(+2.05%)
Feb 23, 2016 4.850 4.880 4.820 4.870 670,005 +0.05(+1.04%)
Feb 22, 2016 4.800 4.830 4.730 4.820 653,320 +0.01(+0.21%)
Feb 19, 2016 4.810 4.840 4.750 4.810 416,246 -0.02(-0.41%)
Feb 18, 2016 4.640 4.840 4.640 4.830 532,507 +0.14(+2.99%)
Feb 17, 2016 4.600 4.690 4.559 4.690 581,496 +0.18(+3.99%)
Feb 16, 2016 4.600 4.650 4.510 4.510 940,652 -0.12(-2.59%)
Feb 12, 2016 4.630 4.630 4.630 4.630 339,600 +0.02(+0.43%)
Feb 11, 2016 4.610 4.630 4.470 4.610 1,056,510 +0.23(+5.25%)
Feb 10, 2016 4.370 4.409 4.300 4.380 483,853 -0.11(-2.45%)
Feb 09, 2016 4.750 4.800 4.460 4.490 1,484,146 -0.30(-6.26%)
Feb 08, 2016 4.730 4.820 4.730 4.790 1,105,890 +0.06(+1.27%)
Feb 05, 2016 4.650 4.730 4.500 4.730 664,483 +0.03(+0.64%)
Feb 04, 2016 4.650 4.700 4.560 4.700 750,126 +0.17(+3.75%)
Feb 03, 2016 4.310 4.530 4.260 4.530 774,387 +0.28(+6.59%)
Feb 02, 2016 4.250 4.330 4.250 4.250 626,658 -0.16(-3.63%)
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.