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 )

4.020 -0.030 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Jul 31, 2017 5.610 5.640 5.550 5.630 404,173 +0.04(+0.72%)
Jul 28, 2017 5.560 5.600 5.550 5.590 349,972 +0.03(+0.54%)
Jul 27, 2017 5.650 5.650 5.520 5.560 407,914 -0.06(-1.07%)
Jul 26, 2017 5.570 5.620 5.520 5.620 452,617 +0.07(+1.26%)
Jul 25, 2017 5.500 5.580 5.500 5.550 380,528 +0.05(+0.91%)
Jul 24, 2017 5.600 5.600 5.505 5.500 440,952 -0.04(-0.72%)
Jul 21, 2017 5.580 5.590 5.540 5.540 300,708 -0.05(-0.89%)
Jul 20, 2017 5.550 5.590 5.550 5.590 282,686 +0.06(+1.08%)
Jul 19, 2017 5.550 5.560 5.510 5.530 278,937 +0.01(+0.18%)
Jul 18, 2017 5.550 5.550 5.500 5.520 254,107 +0.02(+0.36%)
Jul 17, 2017 5.530 5.530 5.500 5.500 270,341 -0.02(-0.36%)
Jul 14, 2017 5.520 5.535 5.470 5.520 323,360 +0.02(+0.36%)
Jul 13, 2017 5.560 5.560 5.490 5.500 189,189 -0.09(-1.61%)
Jul 12, 2017 5.550 5.600 5.540 5.590 427,582 +0.04(+0.72%)
Jul 11, 2017 5.510 5.550 5.480 5.550 329,822 +0.05(+0.91%)
Jul 10, 2017 5.440 5.500 5.440 5.500 288,854 +0.06(+1.10%)
Jul 07, 2017 5.480 5.489 5.430 5.440 521,355 -0.04(-0.73%)
Jul 06, 2017 5.500 5.530 5.450 5.480 407,826 -0.05(-0.90%)
Jul 05, 2017 5.570 5.570 5.500 5.530 332,387 -0.04(-0.72%)
Jul 03, 2017 5.510 5.570 5.500 5.570 218,772 +0.06(+1.09%)
Jun 30, 2017 5.590 5.590 5.500 5.510 341,377 -0.06(-1.08%)
Jun 29, 2017 5.550 5.580 5.540 5.570 239,345 +0.01(+0.18%)
Jun 28, 2017 5.540 5.590 5.530 5.560 299,856 +0.00(+0.09%)
Jun 27, 2017 5.580 5.580 5.540 5.555 291,027 -0.00(-0.09%)
Jun 26, 2017 5.560 5.570 5.520 5.560 360,750 +0.00(+0.00%)
Jun 23, 2017 5.600 5.600 5.540 5.560 395,287 +0.02(+0.36%)
Jun 22, 2017 5.490 5.550 5.480 5.540 338,276 +0.07(+1.28%)
Jun 21, 2017 5.540 5.540 5.430 5.470 569,110 -0.04(-0.73%)
Jun 20, 2017 5.580 5.580 5.500 5.510 519,547 -0.05(-0.90%)
Jun 19, 2017 5.560 5.560 5.510 5.560 655,048 +0.05(+0.91%)
Jun 16, 2017 5.510 5.560 5.470 5.510 521,977 -0.02(-0.36%)
Jun 15, 2017 5.560 5.570 5.431 5.530 982,616 -0.05(-0.90%)
Jun 14, 2017 5.700 5.710 5.580 5.580 479,389 -0.14(-2.45%)
Jun 13, 2017 5.690 5.720 5.670 5.720 387,267 +0.02(+0.35%)
Jun 12, 2017 5.680 5.700 5.670 5.700 375,969 +0.04(+0.71%)
Jun 09, 2017 5.690 5.700 5.660 5.660 587,115 -0.03(-0.53%)
Jun 08, 2017 5.680 5.700 5.670 5.690 462,460 -0.02(-0.35%)
Jun 07, 2017 5.740 5.760 5.710 5.710 482,239 -0.03(-0.52%)
Jun 06, 2017 5.720 5.750 5.700 5.740 638,433 +0.06(+1.06%)
Jun 05, 2017 5.700 5.710 5.670 5.680 373,937 +0.01(+0.18%)
Jun 02, 2017 5.720 5.740 5.670 5.670 392,955 -0.05(-0.87%)
Jun 01, 2017 5.720 5.730 5.690 5.720 405,517 +0.03(+0.53%)
May 31, 2017 5.660 5.705 5.660 5.690 362,972 +0.03(+0.53%)
May 30, 2017 5.700 5.740 5.630 5.660 687,062 -0.06(-1.05%)
May 26, 2017 5.740 5.750 5.710 5.720 349,255 +0.00(+0.00%)
May 25, 2017 5.760 5.780 5.720 5.720 456,556 -0.05(-0.87%)
May 24, 2017 5.740 5.770 5.720 5.770 373,870 +0.03(+0.52%)
May 23, 2017 5.800 5.810 5.730 5.740 512,692 -0.03(-0.52%)
May 22, 2017 5.750 5.790 5.720 5.770 316,200 +0.05(+0.87%)
May 19, 2017 5.710 5.750 5.700 5.720 321,715 +0.02(+0.35%)
May 18, 2017 5.730 5.750 5.675 5.700 529,476 -0.02(-0.35%)
May 17, 2017 5.740 5.750 5.720 5.720 354,704 +0.02(+0.35%)
May 16, 2017 5.720 5.750 5.700 5.700 392,510 -0.01(-0.18%)
May 15, 2017 5.730 5.750 5.710 5.710 333,515 -0.01(-0.17%)
May 12, 2017 5.750 5.760 5.700 5.720 342,172 -0.03(-0.52%)
May 11, 2017 5.730 5.770 5.710 5.750 548,422 +0.06(+1.05%)
May 10, 2017 5.670 5.710 5.670 5.690 464,300 +0.03(+0.53%)
May 09, 2017 5.690 5.690 5.650 5.660 585,614 -0.03(-0.53%)
May 08, 2017 5.660 5.690 5.640 5.690 374,963 +0.06(+1.07%)
May 05, 2017 5.650 5.650 5.600 5.630 829,345 -0.03(-0.53%)
May 04, 2017 5.670 5.690 5.640 5.660 536,405 -0.05(-0.88%)
May 03, 2017 5.730 5.750 5.700 5.710 574,153 -0.03(-0.52%)
May 02, 2017 5.730 5.740 5.720 5.740 368,755 +0.01(+0.17%)
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.