Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.5800-0.0300 (-0.83%)
At close: 04:00PM EST
3.6200 +0.04 (+1.12%)
After hours: 07:13PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20223.60003.65003.57003.58003.5800530,500
Dec 01, 20223.59003.63003.52003.61003.6100565,000
Nov 30, 20223.54003.58003.53003.56003.5600678,100
Nov 29, 20223.49003.54003.49003.51003.5100374,600
Nov 28, 20223.50003.52003.48003.49003.4900349,500
Nov 25, 20223.54003.55003.51003.51003.5100281,300
Nov 23, 20223.51003.54003.50003.52003.5200588,700
Nov 22, 20223.49003.53003.47003.52003.5200656,500
Nov 21, 20223.47003.48003.43003.47003.4700558,000
Nov 18, 20223.46003.49003.46003.47003.4700429,200
Nov 17, 20223.47003.49003.45003.47003.4700449,000
Nov 16, 20223.51003.54003.49003.51003.5100322,300
Nov 15, 20223.54003.55003.51003.52003.5200482,200
Nov 14, 20223.54003.57003.52003.53003.5300572,800
Nov 14, 20220.03 Dividend
Nov 11, 20223.56003.62003.52003.56003.5300797,300
Nov 10, 20223.53003.56003.52003.56003.5300982,300
Nov 09, 20223.49003.54003.46003.46003.4308518,300
Nov 08, 20223.43003.54003.43003.52003.49031,007,000
Nov 07, 20223.48003.49003.43003.43003.4011423,200
Nov 04, 20223.38003.48003.38003.46003.4308865,600
Nov 03, 20223.35003.38003.33003.35003.3218436,000
Nov 02, 20223.42003.48003.39003.39003.3614708,200
Nov 01, 20223.47003.47003.41003.42003.3912371,600
Oct 31, 20223.42003.46003.41003.44003.4110319,200
Oct 28, 20223.44003.46003.43003.43003.4011255,400
Oct 27, 20223.49003.52003.47003.47003.4408373,700
Oct 26, 20223.42003.50003.41003.47003.4408504,900
Oct 25, 20223.38003.45003.38003.44003.4110495,700
Oct 24, 20223.40003.43003.37003.39003.3614522,300
Oct 21, 20223.33003.40003.32003.39003.3614369,800
Oct 20, 20223.31003.40003.30003.33003.3019350,800
Oct 19, 20223.30003.36003.30003.31003.2821490,900
Oct 18, 20223.35003.37003.31003.33003.3019363,100
Oct 17, 20223.31003.36003.30003.34003.3119274,400
Oct 14, 20223.33003.37003.26003.27003.2424327,100
Oct 14, 20220.03 Dividend
Oct 13, 20223.30003.46003.27003.38003.3218631,000
Oct 12, 20223.34003.39003.34003.37003.3119241,900
Oct 11, 20223.36003.39003.33003.36003.3021338,600
Oct 10, 20223.41003.44003.37003.38003.3218445,400
Oct 07, 20223.44003.46003.41003.43003.3709491,700
Oct 06, 20223.45003.47003.43003.47003.4102340,700
Oct 05, 20223.43003.48003.40003.45003.3906532,700
Oct 04, 20223.43003.51003.42003.46003.4004551,100
Oct 03, 20223.31003.42003.31003.39003.3316520,200
Sept 30, 20223.24003.33003.24003.29003.2333460,800
Sept 29, 20223.21003.26003.18003.25003.1940631,000
Sept 28, 20223.09003.28003.09003.22003.16451,404,000
Sept 27, 20223.09003.13003.07003.08003.0269632,300
Sept 26, 20223.17003.18003.06003.08003.02691,322,300
Sept 23, 20223.29003.29003.16003.18003.12521,348,700
Sept 22, 20223.35003.37003.30003.33003.2726435,100
Sept 21, 20223.38003.39003.32003.34003.2825550,100
Sept 20, 20223.35003.39003.33003.35003.2923273,000
Sept 19, 20223.33003.38003.33003.37003.3119396,100
Sept 16, 20223.37003.38003.32003.36003.3021362,600
Sept 15, 20223.43003.43003.39003.40003.3414436,400
Sept 15, 20220.03 Dividend
Sept 14, 20223.48003.51003.44003.46003.3709322,400
Sept 13, 20223.50003.51003.45003.46003.3709383,300
Sept 12, 20223.49003.56003.49003.52003.4294496,100
Sept 09, 20223.43003.50003.43003.47003.3807460,100
Sept 08, 20223.37003.43003.36003.40003.3125272,800
Sept 07, 20223.36003.40003.33003.39003.3027485,500
Sept 06, 20223.39003.40003.36003.36003.2735380,400
Sept 02, 20223.39003.42003.36003.38003.2930549,000
Sept 01, 20223.38003.39003.32003.35003.2637548,400
Aug 31, 20223.42003.45003.37003.40003.3125560,600
Aug 30, 20223.51003.52003.40003.42003.3319815,200
Aug 29, 20223.51003.52003.50003.50003.4099369,700
Aug 26, 20223.57003.62003.50003.52003.4294583,900
Aug 25, 20223.56003.59003.54003.57003.4781531,600
Aug 24, 20223.54003.58003.53003.56003.4683362,100
Aug 23, 20223.47003.56003.47003.53003.4391629,300
Aug 22, 20223.47003.49003.45003.48003.3904560,700
Aug 19, 20223.52003.53003.48003.50003.4099507,300
Aug 18, 20223.56003.58003.50003.53003.4391333,500
Aug 17, 20223.56003.58003.54003.56003.4683431,700
Aug 16, 20223.56003.60003.55003.58003.4878395,600
Aug 16, 20220.03 Dividend
Aug 15, 20223.64003.64003.58003.59003.4683573,900
Aug 12, 20223.60003.67003.60003.66003.5360468,300
Aug 11, 20223.61003.63003.59003.61003.4877402,400
Aug 10, 20223.60003.61003.55003.59003.4683585,900
Aug 09, 20223.56003.59003.55003.57003.4490354,500
Aug 08, 20223.53003.56003.53003.56003.4393417,100
Aug 05, 20223.46003.53003.46003.51003.3910217,600
Aug 04, 20223.47003.52003.45003.49003.3717557,300
Aug 03, 20223.51003.51003.45003.48003.3621423,300
Aug 02, 20223.48003.60003.47003.50003.3814422,000
Aug 01, 20223.51003.53003.48003.50003.3814852,200
Jul 29, 20223.49003.56003.48003.53003.4104704,900
Jul 28, 20223.41003.51003.40003.47003.3524976,900
Jul 27, 20223.34003.39003.32003.38003.2655375,400
Jul 26, 20223.35003.37003.32003.34003.2268351,900
Jul 25, 20223.37003.39003.34003.35003.2365525,500
Jul 22, 20223.38003.40003.35003.36003.2461309,600
Jul 21, 20223.33003.37003.29003.37003.2558559,400
Jul 20, 20223.36003.41003.33003.35003.2365837,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...