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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 29, 2021 | 3.9600 | 4.0000 | 3.9558 | 3.9900 | 3.9900 | 406,228 |
| Jul. 28, 2021 | 3.8700 | 3.9300 | 3.8700 | 3.9200 | 3.9200 | 408,700 |
| Jul. 27, 2021 | 3.8700 | 3.8900 | 3.8400 | 3.8600 | 3.8600 | 414,100 |
| Jul. 26, 2021 | 3.8700 | 3.9100 | 3.8700 | 3.8800 | 3.8800 | 450,600 |
| Jul. 23, 2021 | 3.8900 | 3.9100 | 3.8500 | 3.8700 | 3.8700 | 411,000 |
| Jul. 22, 2021 | 3.8900 | 3.9000 | 3.8400 | 3.8600 | 3.8600 | 387,500 |
| Jul. 21, 2021 | 3.7900 | 3.8800 | 3.7900 | 3.8700 | 3.8700 | 474,700 |
| Jul. 20, 2021 | 3.7200 | 3.8400 | 3.7100 | 3.8200 | 3.8200 | 794,900 |
| Jul. 19, 2021 | 3.8500 | 3.8800 | 3.6900 | 3.7300 | 3.7300 | 1,752,100 |
| Jul. 16, 2021 | 3.9700 | 3.9700 | 3.8600 | 3.8800 | 3.8800 | 983,300 |
| Jul. 15, 2021 | 4.0100 | 4.0200 | 3.9500 | 3.9500 | 3.9500 | 458,800 |
| Jul. 15, 2021 | 0.03 Dividend | |||||
| Jul. 14, 2021 | 4.0300 | 4.0800 | 4.0200 | 4.0400 | 4.0100 | 536,700 |
| Jul. 13, 2021 | 4.0100 | 4.0500 | 4.0000 | 4.0000 | 3.9703 | 532,700 |
| Jul. 12, 2021 | 4.0400 | 4.0500 | 4.0000 | 4.0200 | 3.9901 | 570,900 |
| Jul. 09, 2021 | 4.0000 | 4.0700 | 4.0000 | 4.0400 | 4.0100 | 553,700 |
| Jul. 08, 2021 | 4.0700 | 4.0700 | 3.9600 | 3.9700 | 3.9405 | 929,400 |
| Jul. 07, 2021 | 4.0500 | 4.0800 | 4.0400 | 4.0800 | 4.0497 | 411,400 |
| Jul. 06, 2021 | 4.0800 | 4.0800 | 4.0200 | 4.0300 | 4.0001 | 421,900 |
| Jul. 02, 2021 | 4.0100 | 4.0800 | 4.0000 | 4.0300 | 4.0001 | 424,100 |
| Jul. 01, 2021 | 4.0300 | 4.0300 | 3.9800 | 3.9800 | 3.9504 | 490,500 |
| Jun. 30, 2021 | 4.0500 | 4.0600 | 3.9600 | 4.0000 | 3.9703 | 576,300 |
| Jun. 29, 2021 | 3.9800 | 4.0300 | 3.9800 | 4.0200 | 3.9901 | 406,200 |
| Jun. 28, 2021 | 4.0300 | 4.0600 | 3.9800 | 4.0100 | 3.9802 | 569,900 |
| Jun. 25, 2021 | 4.0800 | 4.1000 | 4.0400 | 4.0600 | 4.0299 | 692,600 |
| Jun. 24, 2021 | 4.0100 | 4.0500 | 4.0000 | 4.0300 | 4.0001 | 362,300 |
| Jun. 23, 2021 | 4.0300 | 4.0700 | 3.9800 | 3.9800 | 3.9504 | 639,400 |
| Jun. 22, 2021 | 3.9800 | 4.0400 | 3.9500 | 4.0300 | 4.0001 | 747,400 |
| Jun. 21, 2021 | 3.8100 | 3.9900 | 3.8100 | 3.9500 | 3.9207 | 1,108,800 |
| Jun. 18, 2021 | 3.9200 | 3.9300 | 3.7600 | 3.7600 | 3.7321 | 1,376,300 |
| Jun. 17, 2021 | 4.0300 | 4.0500 | 3.6600 | 3.9200 | 3.8909 | 4,039,900 |
| Jun. 16, 2021 | 4.2500 | 4.3000 | 4.0700 | 4.1000 | 4.0696 | 1,152,100 |
| Jun. 15, 2021 | 4.2600 | 4.3000 | 4.2400 | 4.2700 | 4.2383 | 988,100 |
| Jun. 15, 2021 | 0.03 Dividend | |||||
| Jun. 14, 2021 | 4.1700 | 4.3100 | 4.1700 | 4.2900 | 4.2284 | 1,374,800 |
| Jun. 11, 2021 | 4.2500 | 4.2600 | 4.1000 | 4.1600 | 4.1002 | 1,984,500 |
| Jun. 10, 2021 | 4.2800 | 4.2800 | 4.2100 | 4.2200 | 4.1594 | 1,658,800 |
| Jun. 09, 2021 | 4.3000 | 4.3200 | 4.2200 | 4.2300 | 4.1692 | 1,078,700 |
| Jun. 08, 2021 | 4.1800 | 4.2600 | 4.1700 | 4.2600 | 4.1988 | 1,376,700 |
| Jun. 07, 2021 | 4.1300 | 4.1700 | 4.1200 | 4.1600 | 4.1002 | 800,700 |
| Jun. 04, 2021 | 4.1100 | 4.1800 | 4.1000 | 4.1600 | 4.1002 | 706,000 |
| Jun. 03, 2021 | 4.2100 | 4.2200 | 4.1500 | 4.1600 | 4.1002 | 717,900 |
| Jun. 02, 2021 | 4.1300 | 4.2200 | 4.1100 | 4.2000 | 4.1397 | 1,463,900 |
| Jun. 01, 2021 | 4.0800 | 4.1100 | 4.0600 | 4.1100 | 4.0510 | 750,200 |
| May 28, 2021 | 4.0400 | 4.0600 | 4.0400 | 4.0400 | 3.9820 | 422,200 |
| May 27, 2021 | 4.0500 | 4.0600 | 4.0300 | 4.0400 | 3.9820 | 577,200 |
| May 26, 2021 | 4.0400 | 4.0500 | 4.0100 | 4.0400 | 3.9820 | 565,900 |
| May 25, 2021 | 4.0500 | 4.0500 | 4.0100 | 4.0300 | 3.9721 | 556,500 |
| May 24, 2021 | 4.0000 | 4.0400 | 3.9700 | 4.0400 | 3.9820 | 991,200 |
| May 21, 2021 | 4.0100 | 4.0100 | 3.9400 | 4.0000 | 3.9425 | 995,800 |
| May 20, 2021 | 4.0000 | 4.0000 | 3.9400 | 3.9900 | 3.9327 | 1,191,400 |
| May 19, 2021 | 3.9700 | 4.0200 | 3.9600 | 3.9800 | 3.9228 | 1,204,000 |
| May 18, 2021 | 3.9800 | 3.9800 | 3.9100 | 3.9800 | 3.9228 | 710,700 |
| May 17, 2021 | 3.9100 | 3.9700 | 3.9000 | 3.9600 | 3.9031 | 883,600 |
| May 14, 2021 | 3.8700 | 3.8900 | 3.8400 | 3.8900 | 3.8341 | 937,300 |
| May 13, 2021 | 3.8700 | 3.9000 | 3.8400 | 3.8400 | 3.7848 | 1,034,900 |
| May 13, 2021 | 0.03 Dividend | |||||
| May 12, 2021 | 3.9400 | 3.9600 | 3.8900 | 3.9200 | 3.8341 | 1,441,600 |
| May 11, 2021 | 3.8700 | 3.9200 | 3.8600 | 3.9100 | 3.8243 | 1,254,200 |
| May 10, 2021 | 3.8600 | 3.9000 | 3.8500 | 3.8800 | 3.7950 | 1,398,200 |
| May 07, 2021 | 3.8200 | 3.8600 | 3.7800 | 3.8400 | 3.7559 | 1,040,300 |
| May 06, 2021 | 3.7700 | 3.8100 | 3.7600 | 3.8100 | 3.7265 | 1,244,800 |
| May 05, 2021 | 3.7500 | 3.7800 | 3.7400 | 3.7500 | 3.6678 | 555,000 |
| May 04, 2021 | 3.7500 | 3.7600 | 3.7300 | 3.7500 | 3.6678 | 644,000 |
| May 03, 2021 | 3.7000 | 3.7500 | 3.6900 | 3.7400 | 3.6581 | 1,041,600 |
| Apr. 30, 2021 | 3.7100 | 3.7100 | 3.6700 | 3.6800 | 3.5994 | 643,700 |
| Apr. 29, 2021 | 3.7000 | 3.7200 | 3.6700 | 3.7100 | 3.6287 | 559,800 |
| Apr. 28, 2021 | 3.6800 | 3.7100 | 3.6600 | 3.6900 | 3.6092 | 550,800 |
| Apr. 27, 2021 | 3.7000 | 3.7000 | 3.6500 | 3.6700 | 3.5896 | 704,200 |
| Apr. 26, 2021 | 3.6400 | 3.7000 | 3.6400 | 3.6900 | 3.6092 | 1,227,200 |
| Apr. 23, 2021 | 3.6600 | 3.6600 | 3.6300 | 3.6400 | 3.5602 | 1,012,900 |
| Apr. 22, 2021 | 3.6500 | 3.6600 | 3.6100 | 3.6200 | 3.5407 | 568,600 |
| Apr. 21, 2021 | 3.6300 | 3.6700 | 3.6300 | 3.6500 | 3.5700 | 1,288,700 |
| Apr. 20, 2021 | 3.6700 | 3.7000 | 3.6200 | 3.6300 | 3.5505 | 1,347,000 |
| Apr. 19, 2021 | 3.7000 | 3.7200 | 3.6500 | 3.6500 | 3.5700 | 730,600 |
| Apr. 16, 2021 | 3.7100 | 3.7100 | 3.6700 | 3.6900 | 3.6092 | 641,200 |
| Apr. 15, 2021 | 3.7000 | 3.7000 | 3.6600 | 3.7000 | 3.6189 | 1,257,600 |
| Apr. 15, 2021 | 0.03 Dividend | |||||
| Apr. 14, 2021 | 3.6500 | 3.6900 | 3.6300 | 3.6900 | 3.5798 | 1,018,000 |
| Apr. 13, 2021 | 3.6100 | 3.6400 | 3.6000 | 3.6400 | 3.5313 | 523,900 |
| Apr. 12, 2021 | 3.6000 | 3.6300 | 3.5900 | 3.6200 | 3.5119 | 983,500 |
| Apr. 09, 2021 | 3.5800 | 3.6000 | 3.5700 | 3.6000 | 3.4925 | 359,500 |
| Apr. 08, 2021 | 3.5800 | 3.6000 | 3.5800 | 3.5900 | 3.4828 | 516,200 |
| Apr. 07, 2021 | 3.5900 | 3.5900 | 3.5500 | 3.5700 | 3.4634 | 543,600 |
| Apr. 06, 2021 | 3.5700 | 3.5900 | 3.5600 | 3.5900 | 3.4828 | 626,300 |
| Apr. 05, 2021 | 3.5300 | 3.5600 | 3.5200 | 3.5600 | 3.4537 | 727,900 |
| Apr. 01, 2021 | 3.4700 | 3.5300 | 3.4700 | 3.5200 | 3.4149 | 636,300 |
| Mar. 31, 2021 | 3.4600 | 3.4900 | 3.4600 | 3.4700 | 3.3664 | 354,500 |
| Mar. 30, 2021 | 3.4900 | 3.5100 | 3.4500 | 3.4500 | 3.3470 | 528,400 |
| Mar. 29, 2021 | 3.5000 | 3.5200 | 3.4600 | 3.5000 | 3.3955 | 547,500 |
| Mar. 26, 2021 | 3.4800 | 3.5200 | 3.4800 | 3.4900 | 3.3858 | 844,400 |
| Mar. 25, 2021 | 3.4800 | 3.4800 | 3.4400 | 3.4600 | 3.3567 | 775,300 |
| Mar. 24, 2021 | 3.4800 | 3.5000 | 3.4600 | 3.4800 | 3.3761 | 667,300 |
| Mar. 23, 2021 | 3.4800 | 3.4800 | 3.4200 | 3.4400 | 3.3373 | 870,800 |
| Mar. 22, 2021 | 3.5000 | 3.5100 | 3.4800 | 3.4800 | 3.3761 | 587,500 |
| Mar. 19, 2021 | 3.4900 | 3.5200 | 3.4600 | 3.5100 | 3.4052 | 866,000 |
| Mar. 18, 2021 | 3.5200 | 3.5200 | 3.4700 | 3.4700 | 3.3664 | 651,800 |
| Mar. 17, 2021 | 3.4700 | 3.5400 | 3.4500 | 3.5400 | 3.4343 | 902,100 |
| Mar. 16, 2021 | 3.5400 | 3.5400 | 3.4600 | 3.4700 | 3.3664 | 795,100 |
| Mar. 16, 2021 | 0.03 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
