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 (%)
Dec 30, 2016 5.300 5.300 5.300 0 -0.08(-1.49%)
Dec 29, 2016 5.290 5.400 5.280 5.380 982,818 +0.11(+2.09%)
Dec 28, 2016 5.270 5.290 5.210 5.270 809,293 -0.03(-0.57%)
Dec 27, 2016 5.210 5.300 5.210 5.300 785,014 +0.11(+2.12%)
Dec 23, 2016 5.190 5.190 5.190 0 -0.03(-0.57%)
Dec 22, 2016 5.270 5.300 5.200 5.220 740,379 -0.03(-0.57%)
Dec 21, 2016 5.220 5.270 5.210 5.250 653,748 +0.04(+0.77%)
Dec 20, 2016 5.230 5.250 5.170 5.210 732,746 -0.04(-0.76%)
Dec 19, 2016 5.340 5.350 5.230 5.250 775,733 -0.04(-0.76%)
Dec 16, 2016 5.260 5.300 5.200 5.290 793,355 +0.12(+2.32%)
Dec 15, 2016 5.150 5.240 5.130 5.170 1,369,632 -0.14(-2.58%)
Dec 14, 2016 5.490 5.490 5.290 5.307 606,814 -0.11(-2.08%)
Dec 13, 2016 5.380 5.450 5.377 5.420 620,347 +0.05(+0.93%)
Dec 12, 2016 5.250 5.420 5.250 5.370 953,220 +0.12(+2.29%)
Dec 09, 2016 5.350 5.390 5.190 5.250 1,903,910 -0.07(-1.32%)
Dec 08, 2016 5.540 5.540 5.310 5.320 1,437,683 -0.23(-4.14%)
Dec 07, 2016 5.550 5.600 5.530 5.550 853,783 -0.03(-0.54%)
Dec 06, 2016 5.700 5.720 5.580 5.580 788,201 -0.10(-1.76%)
Dec 05, 2016 5.700 5.730 5.660 5.680 934,332 -0.06(-1.05%)
Dec 02, 2016 5.660 5.760 5.639 5.740 367,972 +0.12(+2.14%)
Dec 01, 2016 5.630 5.660 5.570 5.620 804,294 -0.01(-0.18%)
Nov 30, 2016 5.650 5.680 5.630 5.630 659,653 -0.02(-0.35%)
Nov 29, 2016 5.690 5.700 5.622 5.650 389,461 -0.06(-1.14%)
Nov 28, 2016 5.670 5.750 5.650 5.715 425,884 +0.06(+1.15%)
Nov 25, 2016 5.670 5.690 5.610 5.650 338,186 -0.05(-0.88%)
Nov 23, 2016 5.700 5.700 5.700 0 -0.13(-2.23%)
Nov 22, 2016 5.730 5.830 5.650 5.830 770,885 +0.18(+3.19%)
Nov 21, 2016 5.460 5.700 5.450 5.650 1,119,319 +0.14(+2.54%)
Nov 18, 2016 5.650 5.690 5.475 5.510 1,283,624 -0.18(-3.16%)
Nov 17, 2016 5.750 5.836 5.660 5.690 957,306 -0.03(-0.52%)
Nov 16, 2016 5.750 5.759 5.600 5.720 528,338 +0.00(+0.00%)
Nov 15, 2016 5.280 5.730 5.220 5.720 1,412,801 +0.39(+7.32%)
Nov 14, 2016 5.550 5.590 5.070 5.330 2,235,459 -0.22(-3.96%)
Nov 11, 2016 6.100 6.130 5.460 5.550 2,754,884 -0.56(-9.17%)
Nov 10, 2016 6.170 6.170 6.060 6.110 769,870 -0.09(-1.45%)
Nov 09, 2016 6.240 6.260 6.170 6.200 839,990 +0.07(+1.14%)
Nov 08, 2016 6.120 6.150 6.110 6.130 564,341 +0.01(+0.16%)
Nov 07, 2016 6.130 6.150 6.110 6.120 502,099 -0.05(-0.81%)
Nov 04, 2016 6.120 6.190 6.120 6.170 265,497 +0.04(+0.65%)
Nov 03, 2016 6.180 6.200 6.130 6.130 525,266 -0.09(-1.45%)
Nov 02, 2016 6.210 6.260 6.191 6.220 674,160 +0.06(+0.97%)
Nov 01, 2016 6.150 6.180 6.140 6.160 542,215 +0.07(+1.15%)
Oct 31, 2016 6.140 6.200 6.090 6.090 577,018 -0.05(-0.81%)
Oct 28, 2016 6.150 6.180 6.120 6.140 456,687 -0.01(-0.16%)
Oct 27, 2016 6.130 6.160 6.110 6.150 310,024 +0.03(+0.49%)
Oct 26, 2016 6.210 6.260 6.095 6.120 431,265 -0.06(-0.97%)
Oct 25, 2016 6.230 6.230 6.180 6.180 714,682 -0.03(-0.40%)
Oct 24, 2016 6.300 6.300 6.160 6.205 786,894 -0.01(-0.24%)
Oct 21, 2016 6.170 6.220 6.130 6.220 404,190 +0.05(+0.81%)
Oct 20, 2016 6.070 6.190 6.050 6.170 465,005 +0.13(+2.15%)
Oct 19, 2016 6.110 6.180 6.000 6.040 1,168,919 -0.05(-0.82%)
Oct 18, 2016 6.040 6.095 6.040 6.090 353,588 +0.05(+0.83%)
Oct 17, 2016 6.060 6.120 6.000 6.040 474,466 -0.05(-0.82%)
Oct 14, 2016 6.110 6.120 6.070 6.090 289,640 -0.06(-0.98%)
Oct 13, 2016 6.050 6.160 6.010 6.150 483,122 +0.05(+0.82%)
Oct 12, 2016 6.180 6.180 6.060 6.100 793,757 -0.06(-0.97%)
Oct 11, 2016 6.130 6.170 6.100 6.160 417,910 +0.03(+0.49%)
Oct 10, 2016 6.200 6.220 6.130 6.130 612,215 +0.00(+0.00%)
Oct 07, 2016 6.160 6.170 6.080 6.130 478,931 +0.00(+0.00%)
Oct 06, 2016 6.090 6.140 6.079 6.130 565,667 +0.01(+0.16%)
Oct 05, 2016 6.050 6.140 6.050 6.120 699,900 +0.10(+1.66%)
Oct 04, 2016 6.300 6.300 5.990 6.020 1,986,436 -0.34(-5.35%)
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.