GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.8800+0.0200 (+0.52%)
At close: 4:00PM EDT
3.9400 +0.06 (+1.55%)
After hours: 04:34PM EDT
After hours: 04:34PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 19, 2021 | 3.8800 | 3.9100 | 3.8600 | 3.8800 | 3.8800 | 326,534 |
| Oct. 18, 2021 | 3.9200 | 3.9200 | 3.8400 | 3.8600 | 3.8600 | 568,900 |
| Oct. 15, 2021 | 3.9100 | 3.9400 | 3.9000 | 3.9000 | 3.9000 | 690,600 |
| Oct. 14, 2021 | 3.9000 | 3.9500 | 3.8900 | 3.9200 | 3.9200 | 714,800 |
| Oct. 14, 2021 | 0.03 Dividend | |||||
| Oct. 13, 2021 | 3.8900 | 3.9500 | 3.8900 | 3.9100 | 3.8800 | 759,000 |
| Oct. 12, 2021 | 3.9100 | 3.9100 | 3.8500 | 3.8900 | 3.8602 | 555,500 |
| Oct. 11, 2021 | 3.9200 | 3.9200 | 3.8800 | 3.9000 | 3.8701 | 827,000 |
| Oct. 08, 2021 | 3.8500 | 3.8600 | 3.8300 | 3.8400 | 3.8105 | 453,200 |
| Oct. 07, 2021 | 3.7900 | 3.8500 | 3.7800 | 3.8300 | 3.8006 | 626,500 |
| Oct. 06, 2021 | 3.7700 | 3.7800 | 3.7400 | 3.7800 | 3.7510 | 375,200 |
| Oct. 05, 2021 | 3.8000 | 3.8000 | 3.7500 | 3.7700 | 3.7411 | 478,500 |
| Oct. 04, 2021 | 3.7100 | 3.8000 | 3.7100 | 3.7900 | 3.7609 | 722,900 |
| Oct. 01, 2021 | 3.7300 | 3.7400 | 3.6900 | 3.7100 | 3.6815 | 520,600 |
| Sep. 30, 2021 | 3.7200 | 3.7500 | 3.7000 | 3.7300 | 3.7014 | 435,900 |
| Sep. 29, 2021 | 3.7200 | 3.7400 | 3.7000 | 3.7100 | 3.6815 | 491,700 |
| Sep. 28, 2021 | 3.7200 | 3.7500 | 3.7000 | 3.7200 | 3.6915 | 704,700 |
| Sep. 27, 2021 | 3.7100 | 3.7800 | 3.7100 | 3.7400 | 3.7113 | 573,300 |
| Sep. 24, 2021 | 3.7100 | 3.7500 | 3.7000 | 3.7200 | 3.6915 | 659,100 |
| Sep. 23, 2021 | 3.7700 | 3.7800 | 3.7300 | 3.7300 | 3.7014 | 640,100 |
| Sep. 22, 2021 | 3.7500 | 3.7700 | 3.7300 | 3.7600 | 3.7312 | 618,400 |
| Sep. 21, 2021 | 3.6700 | 3.7300 | 3.6700 | 3.7200 | 3.6915 | 621,000 |
| Sep. 20, 2021 | 3.7000 | 3.7200 | 3.6300 | 3.6700 | 3.6418 | 1,105,100 |
| Sep. 17, 2021 | 3.8400 | 3.8400 | 3.7500 | 3.7800 | 3.7510 | 1,184,100 |
| Sep. 16, 2021 | 3.8600 | 3.8800 | 3.8300 | 3.8400 | 3.8105 | 700,400 |
| Sep. 15, 2021 | 3.8600 | 3.9300 | 3.8600 | 3.9300 | 3.8998 | 596,400 |
| Sep. 15, 2021 | 0.03 Dividend | |||||
| Sep. 14, 2021 | 3.8800 | 3.9300 | 3.8800 | 3.8900 | 3.8304 | 554,500 |
| Sep. 13, 2021 | 3.8600 | 3.9100 | 3.8600 | 3.9000 | 3.8402 | 555,800 |
| Sep. 10, 2021 | 3.8600 | 3.8800 | 3.8400 | 3.8400 | 3.7812 | 216,100 |
| Sep. 09, 2021 | 3.8700 | 3.8900 | 3.8500 | 3.8700 | 3.8107 | 376,300 |
| Sep. 08, 2021 | 3.8700 | 3.8900 | 3.8600 | 3.8800 | 3.8205 | 317,700 |
| Sep. 07, 2021 | 3.9000 | 3.9300 | 3.8600 | 3.8600 | 3.8008 | 722,000 |
| Sep. 03, 2021 | 3.9200 | 3.9400 | 3.9000 | 3.9200 | 3.8599 | 595,900 |
| Sep. 02, 2021 | 3.9200 | 3.9200 | 3.8700 | 3.8700 | 3.8107 | 735,700 |
| Sep. 01, 2021 | 3.9000 | 3.9000 | 3.8600 | 3.8800 | 3.8205 | 373,300 |
| Aug. 31, 2021 | 3.8600 | 3.8900 | 3.8600 | 3.8800 | 3.8205 | 345,300 |
| Aug. 30, 2021 | 3.8500 | 3.8900 | 3.8500 | 3.8700 | 3.8107 | 347,100 |
| Aug. 27, 2021 | 3.8200 | 3.8600 | 3.8200 | 3.8500 | 3.7910 | 373,300 |
| Aug. 26, 2021 | 3.8200 | 3.8400 | 3.8000 | 3.8200 | 3.7615 | 374,300 |
| Aug. 25, 2021 | 3.8500 | 3.8700 | 3.8200 | 3.8200 | 3.7615 | 406,400 |
| Aug. 24, 2021 | 3.8600 | 3.8600 | 3.8300 | 3.8600 | 3.8008 | 402,900 |
| Aug. 23, 2021 | 3.7400 | 3.8100 | 3.7400 | 3.8100 | 3.7516 | 793,000 |
| Aug. 20, 2021 | 3.7200 | 3.7400 | 3.7000 | 3.7200 | 3.6630 | 626,500 |
| Aug. 19, 2021 | 3.7700 | 3.8000 | 3.7100 | 3.7400 | 3.6827 | 954,400 |
| Aug. 18, 2021 | 3.8600 | 3.8600 | 3.7800 | 3.8000 | 3.7418 | 432,400 |
| Aug. 17, 2021 | 3.8600 | 3.8800 | 3.8200 | 3.8500 | 3.7910 | 436,500 |
| Aug. 16, 2021 | 3.9000 | 3.9000 | 3.8300 | 3.8600 | 3.8008 | 810,700 |
| Aug. 16, 2021 | 0.03 Dividend | |||||
| Aug. 13, 2021 | 3.9300 | 3.9400 | 3.9000 | 3.9200 | 3.8304 | 450,600 |
| Aug. 12, 2021 | 3.9100 | 3.9100 | 3.8500 | 3.9000 | 3.8108 | 386,200 |
| Aug. 11, 2021 | 3.8600 | 3.9000 | 3.8500 | 3.8700 | 3.7815 | 625,000 |
| Aug. 10, 2021 | 3.8500 | 3.8600 | 3.8200 | 3.8600 | 3.7718 | 588,800 |
| Aug. 09, 2021 | 3.9100 | 3.9300 | 3.8300 | 3.8500 | 3.7620 | 1,326,800 |
| Aug. 06, 2021 | 3.9700 | 3.9700 | 3.9200 | 3.9300 | 3.8402 | 717,900 |
| Aug. 05, 2021 | 4.0100 | 4.0100 | 3.9700 | 3.9800 | 3.8890 | 308,200 |
| Aug. 04, 2021 | 3.9900 | 4.0000 | 3.9600 | 3.9600 | 3.8695 | 275,700 |
| Aug. 03, 2021 | 3.9500 | 3.9900 | 3.9500 | 3.9700 | 3.8792 | 326,400 |
| Aug. 02, 2021 | 3.9700 | 3.9900 | 3.9400 | 3.9500 | 3.8597 | 348,700 |
| Jul. 30, 2021 | 3.9900 | 4.0100 | 3.9700 | 3.9700 | 3.8792 | 396,000 |
| Jul. 29, 2021 | 3.9600 | 4.0200 | 3.9600 | 4.0000 | 3.9086 | 683,900 |
| Jul. 28, 2021 | 3.8700 | 3.9300 | 3.8700 | 3.9200 | 3.8304 | 408,700 |
| Jul. 27, 2021 | 3.8700 | 3.8900 | 3.8400 | 3.8600 | 3.7718 | 414,100 |
| Jul. 26, 2021 | 3.8700 | 3.9100 | 3.8700 | 3.8800 | 3.7913 | 450,600 |
| Jul. 23, 2021 | 3.8900 | 3.9100 | 3.8500 | 3.8700 | 3.7815 | 411,000 |
| Jul. 22, 2021 | 3.8900 | 3.9000 | 3.8400 | 3.8600 | 3.7718 | 387,500 |
| Jul. 21, 2021 | 3.7900 | 3.8800 | 3.7900 | 3.8700 | 3.7815 | 474,700 |
| Jul. 20, 2021 | 3.7200 | 3.8400 | 3.7100 | 3.8200 | 3.7327 | 794,900 |
| Jul. 19, 2021 | 3.8500 | 3.8800 | 3.6900 | 3.7300 | 3.6447 | 1,752,100 |
| Jul. 16, 2021 | 3.9700 | 3.9700 | 3.8600 | 3.8800 | 3.7913 | 984,400 |
| Jul. 15, 2021 | 4.0100 | 4.0200 | 3.9500 | 3.9500 | 3.8597 | 458,800 |
| Jul. 15, 2021 | 0.03 Dividend | |||||
| Jul. 14, 2021 | 4.0300 | 4.0800 | 4.0200 | 4.0400 | 3.9183 | 536,700 |
| Jul. 13, 2021 | 4.0100 | 4.0500 | 4.0000 | 4.0000 | 3.8795 | 532,700 |
| Jul. 12, 2021 | 4.0400 | 4.0500 | 4.0000 | 4.0200 | 3.8989 | 570,900 |
| Jul. 09, 2021 | 4.0000 | 4.0700 | 4.0000 | 4.0400 | 3.9183 | 553,700 |
| Jul. 08, 2021 | 4.0700 | 4.0700 | 3.9600 | 3.9700 | 3.8504 | 929,400 |
| Jul. 07, 2021 | 4.0500 | 4.0800 | 4.0400 | 4.0800 | 3.9571 | 411,400 |
| Jul. 06, 2021 | 4.0800 | 4.0800 | 4.0200 | 4.0300 | 3.9086 | 421,900 |
| Jul. 02, 2021 | 4.0100 | 4.0800 | 4.0000 | 4.0300 | 3.9086 | 424,100 |
| Jul. 01, 2021 | 4.0300 | 4.0300 | 3.9800 | 3.9800 | 3.8601 | 490,500 |
| Jun. 30, 2021 | 4.0500 | 4.0600 | 3.9600 | 4.0000 | 3.8795 | 576,300 |
| Jun. 29, 2021 | 3.9800 | 4.0300 | 3.9800 | 4.0200 | 3.8989 | 406,200 |
| Jun. 28, 2021 | 4.0300 | 4.0600 | 3.9800 | 4.0100 | 3.8892 | 569,900 |
| Jun. 25, 2021 | 4.0800 | 4.1000 | 4.0400 | 4.0600 | 3.9377 | 692,600 |
| Jun. 24, 2021 | 4.0100 | 4.0500 | 4.0000 | 4.0300 | 3.9086 | 362,300 |
| Jun. 23, 2021 | 4.0300 | 4.0700 | 3.9800 | 3.9800 | 3.8601 | 639,400 |
| Jun. 22, 2021 | 3.9800 | 4.0400 | 3.9500 | 4.0300 | 3.9086 | 747,400 |
| Jun. 21, 2021 | 3.8100 | 3.9900 | 3.8100 | 3.9500 | 3.8310 | 1,108,800 |
| Jun. 18, 2021 | 3.9200 | 3.9300 | 3.7600 | 3.7600 | 3.6468 | 1,376,300 |
| Jun. 17, 2021 | 4.0300 | 4.0500 | 3.6600 | 3.9200 | 3.8019 | 4,039,900 |
| Jun. 16, 2021 | 4.2500 | 4.3000 | 4.0700 | 4.1000 | 3.9765 | 1,152,100 |
| Jun. 15, 2021 | 4.2600 | 4.3000 | 4.2400 | 4.2700 | 4.1414 | 988,100 |
| Jun. 15, 2021 | 0.03 Dividend | |||||
| Jun. 14, 2021 | 4.1700 | 4.3100 | 4.1700 | 4.2900 | 4.1317 | 1,374,800 |
| Jun. 11, 2021 | 4.2500 | 4.2600 | 4.1000 | 4.1600 | 4.0065 | 1,984,500 |
| Jun. 10, 2021 | 4.2800 | 4.2800 | 4.2100 | 4.2200 | 4.0643 | 1,658,800 |
| Jun. 09, 2021 | 4.3000 | 4.3200 | 4.2200 | 4.2300 | 4.0739 | 1,078,700 |
| Jun. 08, 2021 | 4.1800 | 4.2600 | 4.1700 | 4.2600 | 4.1028 | 1,376,700 |
| Jun. 07, 2021 | 4.1300 | 4.1700 | 4.1200 | 4.1600 | 4.0065 | 800,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
