Canada markets close in 2 hours 29 minutes

GAMCO Global Gold, Natural Resources & Income Trust (GGN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.9900+0.0700 (+1.79%)
As of 1:31PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 20213.96004.00003.95583.99003.9900406,228
Jul. 28, 20213.87003.93003.87003.92003.9200408,700
Jul. 27, 20213.87003.89003.84003.86003.8600414,100
Jul. 26, 20213.87003.91003.87003.88003.8800450,600
Jul. 23, 20213.89003.91003.85003.87003.8700411,000
Jul. 22, 20213.89003.90003.84003.86003.8600387,500
Jul. 21, 20213.79003.88003.79003.87003.8700474,700
Jul. 20, 20213.72003.84003.71003.82003.8200794,900
Jul. 19, 20213.85003.88003.69003.73003.73001,752,100
Jul. 16, 20213.97003.97003.86003.88003.8800983,300
Jul. 15, 20214.01004.02003.95003.95003.9500458,800
Jul. 15, 20210.03 Dividend
Jul. 14, 20214.03004.08004.02004.04004.0100536,700
Jul. 13, 20214.01004.05004.00004.00003.9703532,700
Jul. 12, 20214.04004.05004.00004.02003.9901570,900
Jul. 09, 20214.00004.07004.00004.04004.0100553,700
Jul. 08, 20214.07004.07003.96003.97003.9405929,400
Jul. 07, 20214.05004.08004.04004.08004.0497411,400
Jul. 06, 20214.08004.08004.02004.03004.0001421,900
Jul. 02, 20214.01004.08004.00004.03004.0001424,100
Jul. 01, 20214.03004.03003.98003.98003.9504490,500
Jun. 30, 20214.05004.06003.96004.00003.9703576,300
Jun. 29, 20213.98004.03003.98004.02003.9901406,200
Jun. 28, 20214.03004.06003.98004.01003.9802569,900
Jun. 25, 20214.08004.10004.04004.06004.0299692,600
Jun. 24, 20214.01004.05004.00004.03004.0001362,300
Jun. 23, 20214.03004.07003.98003.98003.9504639,400
Jun. 22, 20213.98004.04003.95004.03004.0001747,400
Jun. 21, 20213.81003.99003.81003.95003.92071,108,800
Jun. 18, 20213.92003.93003.76003.76003.73211,376,300
Jun. 17, 20214.03004.05003.66003.92003.89094,039,900
Jun. 16, 20214.25004.30004.07004.10004.06961,152,100
Jun. 15, 20214.26004.30004.24004.27004.2383988,100
Jun. 15, 20210.03 Dividend
Jun. 14, 20214.17004.31004.17004.29004.22841,374,800
Jun. 11, 20214.25004.26004.10004.16004.10021,984,500
Jun. 10, 20214.28004.28004.21004.22004.15941,658,800
Jun. 09, 20214.30004.32004.22004.23004.16921,078,700
Jun. 08, 20214.18004.26004.17004.26004.19881,376,700
Jun. 07, 20214.13004.17004.12004.16004.1002800,700
Jun. 04, 20214.11004.18004.10004.16004.1002706,000
Jun. 03, 20214.21004.22004.15004.16004.1002717,900
Jun. 02, 20214.13004.22004.11004.20004.13971,463,900
Jun. 01, 20214.08004.11004.06004.11004.0510750,200
May 28, 20214.04004.06004.04004.04003.9820422,200
May 27, 20214.05004.06004.03004.04003.9820577,200
May 26, 20214.04004.05004.01004.04003.9820565,900
May 25, 20214.05004.05004.01004.03003.9721556,500
May 24, 20214.00004.04003.97004.04003.9820991,200
May 21, 20214.01004.01003.94004.00003.9425995,800
May 20, 20214.00004.00003.94003.99003.93271,191,400
May 19, 20213.97004.02003.96003.98003.92281,204,000
May 18, 20213.98003.98003.91003.98003.9228710,700
May 17, 20213.91003.97003.90003.96003.9031883,600
May 14, 20213.87003.89003.84003.89003.8341937,300
May 13, 20213.87003.90003.84003.84003.78481,034,900
May 13, 20210.03 Dividend
May 12, 20213.94003.96003.89003.92003.83411,441,600
May 11, 20213.87003.92003.86003.91003.82431,254,200
May 10, 20213.86003.90003.85003.88003.79501,398,200
May 07, 20213.82003.86003.78003.84003.75591,040,300
May 06, 20213.77003.81003.76003.81003.72651,244,800
May 05, 20213.75003.78003.74003.75003.6678555,000
May 04, 20213.75003.76003.73003.75003.6678644,000
May 03, 20213.70003.75003.69003.74003.65811,041,600
Apr. 30, 20213.71003.71003.67003.68003.5994643,700
Apr. 29, 20213.70003.72003.67003.71003.6287559,800
Apr. 28, 20213.68003.71003.66003.69003.6092550,800
Apr. 27, 20213.70003.70003.65003.67003.5896704,200
Apr. 26, 20213.64003.70003.64003.69003.60921,227,200
Apr. 23, 20213.66003.66003.63003.64003.56021,012,900
Apr. 22, 20213.65003.66003.61003.62003.5407568,600
Apr. 21, 20213.63003.67003.63003.65003.57001,288,700
Apr. 20, 20213.67003.70003.62003.63003.55051,347,000
Apr. 19, 20213.70003.72003.65003.65003.5700730,600
Apr. 16, 20213.71003.71003.67003.69003.6092641,200
Apr. 15, 20213.70003.70003.66003.70003.61891,257,600
Apr. 15, 20210.03 Dividend
Apr. 14, 20213.65003.69003.63003.69003.57981,018,000
Apr. 13, 20213.61003.64003.60003.64003.5313523,900
Apr. 12, 20213.60003.63003.59003.62003.5119983,500
Apr. 09, 20213.58003.60003.57003.60003.4925359,500
Apr. 08, 20213.58003.60003.58003.59003.4828516,200
Apr. 07, 20213.59003.59003.55003.57003.4634543,600
Apr. 06, 20213.57003.59003.56003.59003.4828626,300
Apr. 05, 20213.53003.56003.52003.56003.4537727,900
Apr. 01, 20213.47003.53003.47003.52003.4149636,300
Mar. 31, 20213.46003.49003.46003.47003.3664354,500
Mar. 30, 20213.49003.51003.45003.45003.3470528,400
Mar. 29, 20213.50003.52003.46003.50003.3955547,500
Mar. 26, 20213.48003.52003.48003.49003.3858844,400
Mar. 25, 20213.48003.48003.44003.46003.3567775,300
Mar. 24, 20213.48003.50003.46003.48003.3761667,300
Mar. 23, 20213.48003.48003.42003.44003.3373870,800
Mar. 22, 20213.50003.51003.48003.48003.3761587,500
Mar. 19, 20213.49003.52003.46003.51003.4052866,000
Mar. 18, 20213.52003.52003.47003.47003.3664651,800
Mar. 17, 20213.47003.54003.45003.54003.4343902,100
Mar. 16, 20213.54003.54003.46003.47003.3664795,100
Mar. 16, 20210.03 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...