Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.8000-0.0300 (-0.78%)
At close: 04:00PM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20233.83003.84003.79403.80003.8000636,021
Jan 26, 20233.83003.84003.81003.83003.8300575,700
Jan 25, 20233.79003.84003.78003.83003.8300563,500
Jan 24, 20233.82003.82003.78003.80003.8000716,100
Jan 23, 20233.81003.83003.78003.82003.8200786,200
Jan 20, 20233.81003.82003.76003.82003.8200697,500
Jan 19, 20233.74003.79003.74003.78003.7800554,600
Jan 18, 20233.80003.80003.73003.76003.7600602,100
Jan 17, 20233.80003.81003.73003.76003.7600871,100
Jan 13, 20233.84003.84003.80003.81003.8100466,300
Jan 13, 20230.03 Dividend
Jan 12, 20233.80003.85003.79003.85003.8200524,400
Jan 11, 20233.75003.79003.75003.79003.7605455,500
Jan 10, 20233.73003.76003.72003.75003.7208510,600
Jan 09, 20233.74003.76003.73003.76003.7307674,900
Jan 06, 20233.68003.74003.68003.71003.6811526,000
Jan 05, 20233.65003.70003.64003.66003.6315613,300
Jan 04, 20233.65003.68003.63003.68003.6513415,500
Jan 03, 20233.67003.68003.61003.64003.6116479,100
Dec 30, 20223.57003.63003.57003.63003.6017418,900
Dec 29, 20223.61003.63003.57003.57003.5422498,400
Dec 28, 20223.64003.64003.58003.59003.5620383,100
Dec 27, 20223.63003.65003.62003.63003.6017466,800
Dec 23, 20223.56003.64003.56003.63003.6017415,100
Dec 22, 20223.61003.64003.52003.56003.5323562,700
Dec 21, 20223.61003.65003.60003.60003.5719521,400
Dec 20, 20223.53003.60003.51003.58003.5521631,100
Dec 19, 20223.52003.55003.52003.53003.5025488,500
Dec 16, 20223.53003.54003.50003.52003.4926475,400
Dec 15, 20223.57003.57003.46003.55003.5223856,600
Dec 14, 20223.59003.62003.56003.62003.5918632,200
Dec 13, 20223.54003.59003.53003.58003.5521737,400
Dec 12, 20223.49003.50003.46003.49003.4628608,000
Dec 09, 20223.52003.54003.49003.49003.4628598,400
Dec 08, 20223.54003.58003.52003.52003.4926372,100
Dec 08, 20220.03 Dividend
Dec 07, 20223.55003.59003.54003.56003.5025602,000
Dec 06, 20223.54003.58003.52003.53003.4730440,200
Dec 05, 20223.58003.61003.52003.54003.4828490,200
Dec 02, 20223.60003.65003.57003.58003.5222530,500
Dec 01, 20223.59003.63003.52003.61003.5517565,000
Nov 30, 20223.54003.58003.53003.56003.5025679,100
Nov 29, 20223.49003.54003.49003.51003.4533374,600
Nov 28, 20223.50003.52003.48003.49003.4336349,500
Nov 25, 20223.54003.55003.51003.51003.4533281,300
Nov 23, 20223.51003.54003.50003.52003.4631588,700
Nov 22, 20223.49003.53003.47003.52003.4631656,500
Nov 21, 20223.47003.48003.43003.47003.4139558,000
Nov 18, 20223.46003.49003.46003.47003.4139429,200
Nov 17, 20223.47003.49003.45003.47003.4139449,000
Nov 16, 20223.51003.54003.49003.51003.4533322,300
Nov 15, 20223.54003.55003.51003.52003.4631482,200
Nov 14, 20223.54003.57003.52003.53003.4730572,800
Nov 14, 20220.03 Dividend
Nov 11, 20223.56003.62003.52003.56003.4730797,300
Nov 10, 20223.53003.56003.52003.56003.4730982,300
Nov 09, 20223.49003.54003.46003.46003.3754518,300
Nov 08, 20223.43003.54003.43003.52003.43401,007,000
Nov 07, 20223.48003.49003.43003.43003.3462423,200
Nov 04, 20223.38003.48003.38003.46003.3754866,100
Nov 03, 20223.35003.38003.33003.35003.2681436,000
Nov 02, 20223.42003.48003.39003.39003.3071708,200
Nov 01, 20223.47003.47003.41003.42003.3364371,600
Oct 31, 20223.42003.46003.41003.44003.3559319,200
Oct 28, 20223.44003.46003.43003.43003.3462255,400
Oct 27, 20223.49003.52003.47003.47003.3852373,700
Oct 26, 20223.42003.50003.41003.47003.3852504,900
Oct 25, 20223.38003.45003.38003.44003.3559495,700
Oct 24, 20223.40003.43003.37003.39003.3071522,300
Oct 21, 20223.33003.40003.32003.39003.3071369,800
Oct 20, 20223.31003.40003.30003.33003.2486350,800
Oct 19, 20223.30003.36003.30003.31003.2291490,900
Oct 18, 20223.35003.37003.31003.33003.2486363,100
Oct 17, 20223.31003.36003.30003.34003.2584274,400
Oct 14, 20223.33003.37003.26003.27003.1901327,100
Oct 14, 20220.03 Dividend
Oct 13, 20223.30003.46003.27003.38003.2681631,000
Oct 12, 20223.34003.39003.34003.37003.2584241,900
Oct 11, 20223.36003.39003.33003.36003.2488338,600
Oct 10, 20223.41003.44003.37003.38003.2681445,400
Oct 07, 20223.44003.46003.41003.43003.3165491,700
Oct 06, 20223.45003.47003.43003.47003.3551340,700
Oct 05, 20223.43003.48003.40003.45003.3358532,700
Oct 04, 20223.43003.51003.42003.46003.3455551,100
Oct 03, 20223.31003.42003.31003.39003.2778520,200
Sept 30, 20223.24003.33003.24003.29003.1811460,800
Sept 29, 20223.21003.26003.18003.25003.1424631,000
Sept 28, 20223.09003.28003.09003.22003.11341,404,000
Sept 27, 20223.09003.13003.07003.08002.9780632,300
Sept 26, 20223.17003.18003.06003.08002.97801,322,300
Sept 23, 20223.29003.29003.16003.18003.07471,348,700
Sept 22, 20223.35003.37003.30003.33003.2198435,100
Sept 21, 20223.38003.39003.32003.34003.2294550,100
Sept 20, 20223.35003.39003.33003.35003.2391273,000
Sept 19, 20223.33003.38003.33003.37003.2584396,100
Sept 16, 20223.37003.38003.32003.36003.2488362,600
Sept 15, 20223.43003.43003.39003.40003.2874436,400
Sept 15, 20220.03 Dividend
Sept 14, 20223.48003.51003.44003.46003.3165322,400
Sept 13, 20223.50003.51003.45003.46003.3165383,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...