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 (%)
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%)
May 01, 2017 5.750 5.780 5.710 5.730 516,275 -0.02(-0.35%)
Apr 28, 2017 5.700 5.750 5.690 5.750 411,395 +0.05(+0.88%)
Apr 27, 2017 5.690 5.710 5.660 5.700 449,090 +0.03(+0.53%)
Apr 26, 2017 5.700 5.720 5.630 5.670 762,034 -0.03(-0.53%)
Apr 25, 2017 5.730 5.740 5.690 5.700 707,549 -0.06(-1.04%)
Apr 24, 2017 5.730 5.760 5.660 5.760 632,689 +0.00(+0.00%)
Apr 21, 2017 5.730 5.760 5.700 5.760 606,807 +0.06(+1.05%)
Apr 20, 2017 5.670 5.700 5.600 5.700 586,468 +0.06(+1.06%)
Apr 19, 2017 5.730 5.770 5.630 5.640 762,881 -0.11(-1.91%)
Apr 18, 2017 5.740 5.770 5.720 5.750 540,714 +0.04(+0.70%)
Apr 17, 2017 5.780 5.800 5.710 5.710 607,616 -0.04(-0.70%)
Apr 13, 2017 5.830 5.830 5.750 5.750 654,774 -0.04(-0.69%)
Apr 12, 2017 5.750 5.810 5.726 5.790 836,534 +0.08(+1.40%)
Apr 11, 2017 5.730 5.790 5.710 5.710 1,019,653 +0.01(+0.18%)
Apr 10, 2017 5.730 5.840 5.700 5.700 1,227,977 +0.00(+0.00%)
Apr 07, 2017 5.720 5.740 5.690 5.700 617,026 +0.04(+0.71%)
Apr 06, 2017 5.620 5.690 5.620 5.660 626,734 +0.07(+1.25%)
Apr 05, 2017 5.640 5.690 5.590 5.590 455,629 -0.06(-1.06%)
Apr 04, 2017 5.680 5.680 5.610 5.650 477,753 -0.02(-0.35%)
Apr 03, 2017 5.600 5.670 5.591 5.670 559,495 +0.08(+1.34%)
Mar 31, 2017 5.560 5.600 5.560 5.595 439,558 +0.01(+0.27%)
Mar 30, 2017 5.560 5.590 5.560 5.580 449,317 -0.01(-0.18%)
Mar 29, 2017 5.570 5.590 5.550 5.590 297,393 +0.05(+0.90%)
Mar 28, 2017 5.580 5.600 5.530 5.540 472,403 -0.02(-0.36%)
Mar 27, 2017 5.560 5.590 5.540 5.560 508,384 +0.02(+0.36%)
Mar 24, 2017 5.530 5.570 5.500 5.540 453,791 +0.06(+1.09%)
Mar 23, 2017 5.530 5.540 5.460 5.480 377,475 -0.03(-0.54%)
Mar 22, 2017 5.540 5.550 5.490 5.510 276,733 -0.02(-0.36%)
Mar 21, 2017 5.510 5.550 5.500 5.530 658,180 +0.04(+0.73%)
Mar 20, 2017 5.510 5.520 5.470 5.490 425,860 -0.01(-0.18%)
Mar 17, 2017 5.500 5.530 5.470 5.500 335,000 +0.03(+0.55%)
Mar 16, 2017 5.530 5.550 5.470 5.470 456,363 -0.01(-0.18%)
Mar 15, 2017 5.390 5.511 5.390 5.480 635,320 +0.04(+0.74%)
Mar 14, 2017 5.480 5.500 5.430 5.440 353,988 -0.06(-1.09%)
Mar 13, 2017 5.490 5.500 5.480 5.500 359,213 +0.02(+0.36%)
Mar 10, 2017 5.420 5.490 5.390 5.480 496,254 +0.07(+1.29%)
Mar 09, 2017 5.410 5.420 5.330 5.410 668,808 +0.00(+0.00%)
Mar 08, 2017 5.450 5.450 5.410 5.410 406,113 -0.05(-0.92%)
Mar 07, 2017 5.490 5.520 5.440 5.460 674,863 -0.04(-0.73%)
Mar 06, 2017 5.560 5.560 5.470 5.500 685,053 -0.06(-1.08%)
Mar 03, 2017 5.550 5.570 5.490 5.560 766,104 +0.02(+0.36%)
Mar 02, 2017 5.600 5.610 5.530 5.540 843,383 -0.08(-1.42%)
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.