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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2017 5.160 5.260 5.150 5.245 552,771 +0.04(+0.67%)
Nov 29, 2017 5.260 5.300 5.200 5.210 746,430 -0.08(-1.61%)
Nov 28, 2017 5.320 5.340 5.295 5.295 390,727 -0.03(-0.47%)
Nov 27, 2017 5.400 5.404 5.300 5.320 501,507 -0.05(-1.02%)
Nov 24, 2017 5.350 5.400 5.350 5.375 351,983 +0.03(+0.47%)
Nov 22, 2017 5.310 5.360 5.271 5.350 473,777 +0.09(+1.71%)
Nov 21, 2017 5.290 5.301 5.260 5.260 503,712 -0.02(-0.38%)
Nov 20, 2017 5.280 5.330 5.270 5.280 432,890 +0.00(+0.00%)
Nov 17, 2017 5.210 5.300 5.210 5.280 471,235 +0.07(+1.34%)
Nov 16, 2017 5.160 5.230 5.160 5.210 643,802 +0.02(+0.39%)
Nov 15, 2017 5.320 5.340 5.140 5.190 1,422,394 -0.15(-2.81%)
Nov 14, 2017 5.370 5.400 5.315 5.340 966,766 -0.09(-1.66%)
Nov 13, 2017 5.450 5.470 5.410 5.430 426,567 -0.02(-0.37%)
Nov 10, 2017 5.460 5.490 5.420 5.450 493,634 +0.00(+0.00%)
Nov 09, 2017 5.480 5.500 5.430 5.450 588,811 -0.06(-1.09%)
Nov 08, 2017 5.460 5.510 5.460 5.510 441,977 +0.05(+0.92%)
Nov 07, 2017 5.480 5.480 5.440 5.460 523,022 -0.02(-0.36%)
Nov 06, 2017 5.450 5.520 5.440 5.480 536,049 +0.01(+0.18%)
Nov 03, 2017 5.470 5.500 5.440 5.470 423,806 +0.00(+0.00%)
Nov 02, 2017 5.500 5.510 5.461 5.470 356,838 -0.02(-0.36%)
Nov 01, 2017 5.450 5.490 5.445 5.490 345,964 +0.05(+0.92%)
Oct 31, 2017 5.500 5.520 5.410 5.440 651,933 -0.06(-1.09%)
Oct 30, 2017 5.530 5.475 5.500 350,382 +0.02(+0.36%)
Oct 27, 2017 5.420 5.500 5.410 5.480 629,565 +0.03(+0.55%)
Oct 26, 2017 5.460 5.500 5.450 5.450 574,100 -0.04(-0.73%)
Oct 25, 2017 5.540 5.560 5.480 5.490 637,480 -0.08(-1.44%)
Oct 24, 2017 5.540 5.574 5.480 5.570 702,752 +0.05(+0.91%)
Oct 23, 2017 5.550 5.560 5.510 5.520 597,410 -0.04(-0.72%)
Oct 20, 2017 5.580 5.590 5.550 5.560 740,905 -0.03(-0.54%)
Oct 19, 2017 5.620 5.620 5.590 5.590 280,629 -0.04(-0.71%)
Oct 18, 2017 5.620 5.640 5.580 5.630 532,140 -0.01(-0.18%)
Oct 17, 2017 5.630 5.640 5.590 5.640 405,269 +0.01(+0.18%)
Oct 16, 2017 5.700 5.700 5.610 5.630 558,413 -0.09(-1.57%)
Oct 13, 2017 5.680 5.720 5.660 5.720 607,610 +0.06(+1.06%)
Oct 12, 2017 5.660 5.670 5.630 5.660 319,089 +0.01(+0.18%)
Oct 11, 2017 5.660 5.670 5.630 5.650 304,091 -0.01(-0.18%)
Oct 10, 2017 5.650 5.675 5.645 5.660 353,429 +0.01(+0.18%)
Oct 09, 2017 5.650 5.650 5.630 5.650 341,391 +0.02(+0.36%)
Oct 06, 2017 5.610 5.640 5.590 5.630 303,580 +0.01(+0.18%)
Oct 05, 2017 5.600 5.630 5.600 5.620 332,150 +0.01(+0.18%)
Oct 04, 2017 5.610 5.620 5.590 5.610 213,158 +0.01(+0.18%)
Oct 03, 2017 5.580 5.630 5.580 5.600 466,996 +0.01(+0.18%)
Oct 02, 2017 5.610 5.630 5.580 5.590 528,420 -0.02(-0.36%)
Sep 29, 2017 5.620 5.640 5.580 5.610 305,409 +0.01(+0.18%)
Sep 28, 2017 5.600 5.620 5.580 5.600 232,347 +0.00(+0.00%)
Sep 27, 2017 5.590 5.619 5.560 5.600 441,612 +0.00(+0.00%)
Sep 26, 2017 5.600 5.630 5.600 5.600 375,688 -0.04(-0.80%)
Sep 25, 2017 5.630 5.670 5.610 5.645 584,410 +0.03(+0.62%)
Sep 22, 2017 5.650 5.650 5.570 5.610 570,497 +0.01(+0.18%)
Sep 21, 2017 5.580 5.600 5.570 5.600 448,343 +0.01(+0.18%)
Sep 20, 2017 5.610 5.670 5.590 5.590 473,030 -0.05(-0.97%)
Sep 19, 2017 5.570 5.650 5.570 5.645 429,122 +0.07(+1.35%)
Sep 18, 2017 5.610 5.620 5.570 5.570 507,512 -0.05(-0.98%)
Sep 15, 2017 5.660 5.660 5.620 5.625 331,757 -0.03(-0.53%)
Sep 14, 2017 5.660 5.680 5.610 5.655 687,662 -0.06(-1.14%)
Sep 13, 2017 5.700 5.730 5.680 5.720 382,568 +0.03(+0.53%)
Sep 12, 2017 5.710 5.720 5.681 5.690 554,528 -0.03(-0.52%)
Sep 11, 2017 5.680 5.720 5.660 5.720 692,472 +0.02(+0.35%)
Sep 08, 2017 5.750 5.770 5.700 5.700 399,641 -0.04(-0.70%)
Sep 07, 2017 5.670 5.750 5.670 5.740 494,263 +0.08(+1.41%)
Sep 06, 2017 5.740 5.750 5.660 5.660 548,818 -0.08(-1.39%)
Sep 05, 2017 5.670 5.740 5.650 5.740 782,078 +0.09(+1.59%)
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.