GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 3.8300 | 3.8400 | 3.7940 | 3.8000 | 3.8000 | 636,021 |
| Jan 26, 2023 | 3.8300 | 3.8400 | 3.8100 | 3.8300 | 3.8300 | 575,700 |
| Jan 25, 2023 | 3.7900 | 3.8400 | 3.7800 | 3.8300 | 3.8300 | 563,500 |
| Jan 24, 2023 | 3.8200 | 3.8200 | 3.7800 | 3.8000 | 3.8000 | 716,100 |
| Jan 23, 2023 | 3.8100 | 3.8300 | 3.7800 | 3.8200 | 3.8200 | 786,200 |
| Jan 20, 2023 | 3.8100 | 3.8200 | 3.7600 | 3.8200 | 3.8200 | 697,500 |
| Jan 19, 2023 | 3.7400 | 3.7900 | 3.7400 | 3.7800 | 3.7800 | 554,600 |
| Jan 18, 2023 | 3.8000 | 3.8000 | 3.7300 | 3.7600 | 3.7600 | 602,100 |
| Jan 17, 2023 | 3.8000 | 3.8100 | 3.7300 | 3.7600 | 3.7600 | 871,100 |
| Jan 13, 2023 | 3.8400 | 3.8400 | 3.8000 | 3.8100 | 3.8100 | 466,300 |
| Jan 13, 2023 | 0.03 Dividend | |||||
| Jan 12, 2023 | 3.8000 | 3.8500 | 3.7900 | 3.8500 | 3.8200 | 524,400 |
| Jan 11, 2023 | 3.7500 | 3.7900 | 3.7500 | 3.7900 | 3.7605 | 455,500 |
| Jan 10, 2023 | 3.7300 | 3.7600 | 3.7200 | 3.7500 | 3.7208 | 510,600 |
| Jan 09, 2023 | 3.7400 | 3.7600 | 3.7300 | 3.7600 | 3.7307 | 674,900 |
| Jan 06, 2023 | 3.6800 | 3.7400 | 3.6800 | 3.7100 | 3.6811 | 526,000 |
| Jan 05, 2023 | 3.6500 | 3.7000 | 3.6400 | 3.6600 | 3.6315 | 613,300 |
| Jan 04, 2023 | 3.6500 | 3.6800 | 3.6300 | 3.6800 | 3.6513 | 415,500 |
| Jan 03, 2023 | 3.6700 | 3.6800 | 3.6100 | 3.6400 | 3.6116 | 479,100 |
| Dec 30, 2022 | 3.5700 | 3.6300 | 3.5700 | 3.6300 | 3.6017 | 418,900 |
| Dec 29, 2022 | 3.6100 | 3.6300 | 3.5700 | 3.5700 | 3.5422 | 498,400 |
| Dec 28, 2022 | 3.6400 | 3.6400 | 3.5800 | 3.5900 | 3.5620 | 383,100 |
| Dec 27, 2022 | 3.6300 | 3.6500 | 3.6200 | 3.6300 | 3.6017 | 466,800 |
| Dec 23, 2022 | 3.5600 | 3.6400 | 3.5600 | 3.6300 | 3.6017 | 415,100 |
| Dec 22, 2022 | 3.6100 | 3.6400 | 3.5200 | 3.5600 | 3.5323 | 562,700 |
| Dec 21, 2022 | 3.6100 | 3.6500 | 3.6000 | 3.6000 | 3.5719 | 521,400 |
| Dec 20, 2022 | 3.5300 | 3.6000 | 3.5100 | 3.5800 | 3.5521 | 631,100 |
| Dec 19, 2022 | 3.5200 | 3.5500 | 3.5200 | 3.5300 | 3.5025 | 488,500 |
| Dec 16, 2022 | 3.5300 | 3.5400 | 3.5000 | 3.5200 | 3.4926 | 475,400 |
| Dec 15, 2022 | 3.5700 | 3.5700 | 3.4600 | 3.5500 | 3.5223 | 856,600 |
| Dec 14, 2022 | 3.5900 | 3.6200 | 3.5600 | 3.6200 | 3.5918 | 632,200 |
| Dec 13, 2022 | 3.5400 | 3.5900 | 3.5300 | 3.5800 | 3.5521 | 737,400 |
| Dec 12, 2022 | 3.4900 | 3.5000 | 3.4600 | 3.4900 | 3.4628 | 608,000 |
| Dec 09, 2022 | 3.5200 | 3.5400 | 3.4900 | 3.4900 | 3.4628 | 598,400 |
| Dec 08, 2022 | 3.5400 | 3.5800 | 3.5200 | 3.5200 | 3.4926 | 372,100 |
| Dec 08, 2022 | 0.03 Dividend | |||||
| Dec 07, 2022 | 3.5500 | 3.5900 | 3.5400 | 3.5600 | 3.5025 | 602,000 |
| Dec 06, 2022 | 3.5400 | 3.5800 | 3.5200 | 3.5300 | 3.4730 | 440,200 |
| Dec 05, 2022 | 3.5800 | 3.6100 | 3.5200 | 3.5400 | 3.4828 | 490,200 |
| Dec 02, 2022 | 3.6000 | 3.6500 | 3.5700 | 3.5800 | 3.5222 | 530,500 |
| Dec 01, 2022 | 3.5900 | 3.6300 | 3.5200 | 3.6100 | 3.5517 | 565,000 |
| Nov 30, 2022 | 3.5400 | 3.5800 | 3.5300 | 3.5600 | 3.5025 | 679,100 |
| Nov 29, 2022 | 3.4900 | 3.5400 | 3.4900 | 3.5100 | 3.4533 | 374,600 |
| Nov 28, 2022 | 3.5000 | 3.5200 | 3.4800 | 3.4900 | 3.4336 | 349,500 |
| Nov 25, 2022 | 3.5400 | 3.5500 | 3.5100 | 3.5100 | 3.4533 | 281,300 |
| Nov 23, 2022 | 3.5100 | 3.5400 | 3.5000 | 3.5200 | 3.4631 | 588,700 |
| Nov 22, 2022 | 3.4900 | 3.5300 | 3.4700 | 3.5200 | 3.4631 | 656,500 |
| Nov 21, 2022 | 3.4700 | 3.4800 | 3.4300 | 3.4700 | 3.4139 | 558,000 |
| Nov 18, 2022 | 3.4600 | 3.4900 | 3.4600 | 3.4700 | 3.4139 | 429,200 |
| Nov 17, 2022 | 3.4700 | 3.4900 | 3.4500 | 3.4700 | 3.4139 | 449,000 |
| Nov 16, 2022 | 3.5100 | 3.5400 | 3.4900 | 3.5100 | 3.4533 | 322,300 |
| Nov 15, 2022 | 3.5400 | 3.5500 | 3.5100 | 3.5200 | 3.4631 | 482,200 |
| Nov 14, 2022 | 3.5400 | 3.5700 | 3.5200 | 3.5300 | 3.4730 | 572,800 |
| Nov 14, 2022 | 0.03 Dividend | |||||
| Nov 11, 2022 | 3.5600 | 3.6200 | 3.5200 | 3.5600 | 3.4730 | 797,300 |
| Nov 10, 2022 | 3.5300 | 3.5600 | 3.5200 | 3.5600 | 3.4730 | 982,300 |
| Nov 09, 2022 | 3.4900 | 3.5400 | 3.4600 | 3.4600 | 3.3754 | 518,300 |
| Nov 08, 2022 | 3.4300 | 3.5400 | 3.4300 | 3.5200 | 3.4340 | 1,007,000 |
| Nov 07, 2022 | 3.4800 | 3.4900 | 3.4300 | 3.4300 | 3.3462 | 423,200 |
| Nov 04, 2022 | 3.3800 | 3.4800 | 3.3800 | 3.4600 | 3.3754 | 866,100 |
| Nov 03, 2022 | 3.3500 | 3.3800 | 3.3300 | 3.3500 | 3.2681 | 436,000 |
| Nov 02, 2022 | 3.4200 | 3.4800 | 3.3900 | 3.3900 | 3.3071 | 708,200 |
| Nov 01, 2022 | 3.4700 | 3.4700 | 3.4100 | 3.4200 | 3.3364 | 371,600 |
| Oct 31, 2022 | 3.4200 | 3.4600 | 3.4100 | 3.4400 | 3.3559 | 319,200 |
| Oct 28, 2022 | 3.4400 | 3.4600 | 3.4300 | 3.4300 | 3.3462 | 255,400 |
| Oct 27, 2022 | 3.4900 | 3.5200 | 3.4700 | 3.4700 | 3.3852 | 373,700 |
| Oct 26, 2022 | 3.4200 | 3.5000 | 3.4100 | 3.4700 | 3.3852 | 504,900 |
| Oct 25, 2022 | 3.3800 | 3.4500 | 3.3800 | 3.4400 | 3.3559 | 495,700 |
| Oct 24, 2022 | 3.4000 | 3.4300 | 3.3700 | 3.3900 | 3.3071 | 522,300 |
| Oct 21, 2022 | 3.3300 | 3.4000 | 3.3200 | 3.3900 | 3.3071 | 369,800 |
| Oct 20, 2022 | 3.3100 | 3.4000 | 3.3000 | 3.3300 | 3.2486 | 350,800 |
| Oct 19, 2022 | 3.3000 | 3.3600 | 3.3000 | 3.3100 | 3.2291 | 490,900 |
| Oct 18, 2022 | 3.3500 | 3.3700 | 3.3100 | 3.3300 | 3.2486 | 363,100 |
| Oct 17, 2022 | 3.3100 | 3.3600 | 3.3000 | 3.3400 | 3.2584 | 274,400 |
| Oct 14, 2022 | 3.3300 | 3.3700 | 3.2600 | 3.2700 | 3.1901 | 327,100 |
| Oct 14, 2022 | 0.03 Dividend | |||||
| Oct 13, 2022 | 3.3000 | 3.4600 | 3.2700 | 3.3800 | 3.2681 | 631,000 |
| Oct 12, 2022 | 3.3400 | 3.3900 | 3.3400 | 3.3700 | 3.2584 | 241,900 |
| Oct 11, 2022 | 3.3600 | 3.3900 | 3.3300 | 3.3600 | 3.2488 | 338,600 |
| Oct 10, 2022 | 3.4100 | 3.4400 | 3.3700 | 3.3800 | 3.2681 | 445,400 |
| Oct 07, 2022 | 3.4400 | 3.4600 | 3.4100 | 3.4300 | 3.3165 | 491,700 |
| Oct 06, 2022 | 3.4500 | 3.4700 | 3.4300 | 3.4700 | 3.3551 | 340,700 |
| Oct 05, 2022 | 3.4300 | 3.4800 | 3.4000 | 3.4500 | 3.3358 | 532,700 |
| Oct 04, 2022 | 3.4300 | 3.5100 | 3.4200 | 3.4600 | 3.3455 | 551,100 |
| Oct 03, 2022 | 3.3100 | 3.4200 | 3.3100 | 3.3900 | 3.2778 | 520,200 |
| Sept 30, 2022 | 3.2400 | 3.3300 | 3.2400 | 3.2900 | 3.1811 | 460,800 |
| Sept 29, 2022 | 3.2100 | 3.2600 | 3.1800 | 3.2500 | 3.1424 | 631,000 |
| Sept 28, 2022 | 3.0900 | 3.2800 | 3.0900 | 3.2200 | 3.1134 | 1,404,000 |
| Sept 27, 2022 | 3.0900 | 3.1300 | 3.0700 | 3.0800 | 2.9780 | 632,300 |
| Sept 26, 2022 | 3.1700 | 3.1800 | 3.0600 | 3.0800 | 2.9780 | 1,322,300 |
| Sept 23, 2022 | 3.2900 | 3.2900 | 3.1600 | 3.1800 | 3.0747 | 1,348,700 |
| Sept 22, 2022 | 3.3500 | 3.3700 | 3.3000 | 3.3300 | 3.2198 | 435,100 |
| Sept 21, 2022 | 3.3800 | 3.3900 | 3.3200 | 3.3400 | 3.2294 | 550,100 |
| Sept 20, 2022 | 3.3500 | 3.3900 | 3.3300 | 3.3500 | 3.2391 | 273,000 |
| Sept 19, 2022 | 3.3300 | 3.3800 | 3.3300 | 3.3700 | 3.2584 | 396,100 |
| Sept 16, 2022 | 3.3700 | 3.3800 | 3.3200 | 3.3600 | 3.2488 | 362,600 |
| Sept 15, 2022 | 3.4300 | 3.4300 | 3.3900 | 3.4000 | 3.2874 | 436,400 |
| Sept 15, 2022 | 0.03 Dividend | |||||
| Sept 14, 2022 | 3.4800 | 3.5100 | 3.4400 | 3.4600 | 3.3165 | 322,400 |
| Sept 13, 2022 | 3.5000 | 3.5100 | 3.4500 | 3.4600 | 3.3165 | 383,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
