Canada markets open in 4 hours 28 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.9200-0.1800 (-4.39%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 17, 20214.03004.05003.66003.92003.92004,039,177
Jun. 16, 20214.25004.30004.07004.10004.10001,152,100
Jun. 15, 20214.26004.30004.24004.27004.2700988,100
Jun. 15, 20210.03 Dividend
Jun. 14, 20214.17004.31004.17004.29004.26001,374,800
Jun. 11, 20214.25004.26004.10004.16004.13091,984,500
Jun. 10, 20214.28004.28004.21004.22004.19051,658,800
Jun. 09, 20214.30004.32004.22004.23004.20041,078,700
Jun. 08, 20214.18004.26004.17004.26004.23021,376,700
Jun. 07, 20214.13004.17004.12004.16004.1309800,700
Jun. 04, 20214.11004.18004.10004.16004.1309706,000
Jun. 03, 20214.21004.22004.15004.16004.1309717,900
Jun. 02, 20214.13004.22004.11004.20004.17061,463,900
Jun. 01, 20214.08004.11004.06004.11004.0813750,200
May 28, 20214.04004.06004.04004.04004.0117422,200
May 27, 20214.05004.06004.03004.04004.0117577,200
May 26, 20214.04004.05004.01004.04004.0117565,900
May 25, 20214.05004.05004.01004.03004.0018556,500
May 24, 20214.00004.04003.97004.04004.0117991,200
May 21, 20214.01004.01003.94004.00003.9720995,800
May 20, 20214.00004.00003.94003.99003.96211,191,400
May 19, 20213.97004.02003.96003.98003.95221,204,000
May 18, 20213.98003.98003.91003.98003.9522710,700
May 17, 20213.91003.97003.90003.96003.9323883,600
May 14, 20213.87003.89003.84003.89003.8628937,300
May 13, 20213.87003.90003.84003.84003.81311,034,900
May 13, 20210.03 Dividend
May 12, 20213.94003.96003.89003.92003.86281,441,600
May 11, 20213.87003.92003.86003.91003.85291,254,200
May 10, 20213.86003.90003.85003.88003.82341,398,200
May 07, 20213.82003.86003.78003.84003.78401,040,300
May 06, 20213.77003.81003.76003.81003.75441,244,800
May 05, 20213.75003.78003.74003.75003.6953555,000
May 04, 20213.75003.76003.73003.75003.6953644,000
May 03, 20213.70003.75003.69003.74003.68541,041,600
Apr. 30, 20213.71003.71003.67003.68003.6263643,700
Apr. 29, 20213.70003.72003.67003.71003.6559559,800
Apr. 28, 20213.68003.71003.66003.69003.6362550,800
Apr. 27, 20213.70003.70003.65003.67003.6164704,200
Apr. 26, 20213.64003.70003.64003.69003.63621,227,200
Apr. 23, 20213.66003.66003.63003.64003.58691,012,900
Apr. 22, 20213.65003.66003.61003.62003.5672568,600
Apr. 21, 20213.63003.67003.63003.65003.59671,288,700
Apr. 20, 20213.67003.70003.62003.63003.57701,347,000
Apr. 19, 20213.70003.72003.65003.65003.5967730,600
Apr. 16, 20213.71003.71003.67003.69003.6362641,200
Apr. 15, 20213.70003.70003.66003.70003.64601,257,600
Apr. 15, 20210.03 Dividend
Apr. 14, 20213.65003.69003.63003.69003.60661,018,000
Apr. 13, 20213.61003.64003.60003.64003.5577523,900
Apr. 12, 20213.60003.63003.59003.62003.5382983,500
Apr. 09, 20213.58003.60003.57003.60003.5186359,500
Apr. 08, 20213.58003.60003.58003.59003.5089516,200
Apr. 07, 20213.59003.59003.55003.57003.4893543,600
Apr. 06, 20213.57003.59003.56003.59003.5089626,300
Apr. 05, 20213.53003.56003.52003.56003.4795727,900
Apr. 01, 20213.47003.53003.47003.52003.4404636,300
Mar. 31, 20213.46003.49003.46003.47003.3916354,500
Mar. 30, 20213.49003.51003.45003.45003.3720528,400
Mar. 29, 20213.50003.52003.46003.50003.4209547,500
Mar. 26, 20213.48003.52003.48003.49003.4111844,400
Mar. 25, 20213.48003.48003.44003.46003.3818775,300
Mar. 24, 20213.48003.50003.46003.48003.4013667,300
Mar. 23, 20213.48003.48003.42003.44003.3622870,800
Mar. 22, 20213.50003.51003.48003.48003.4013587,500
Mar. 19, 20213.49003.52003.46003.51003.4307866,000
Mar. 18, 20213.52003.52003.47003.47003.3916651,800
Mar. 17, 20213.47003.54003.45003.54003.4600902,100
Mar. 16, 20213.54003.54003.46003.47003.3916795,100
Mar. 16, 20210.03 Dividend
Mar. 15, 20213.49003.54003.49003.53003.42091,821,700
Mar. 12, 20213.48003.49003.43003.48003.3724984,400
Mar. 11, 20213.45003.48003.44003.46003.3530711,400
Mar. 10, 20213.41003.45003.40003.42003.3143923,700
Mar. 09, 20213.44003.44003.39003.40003.29491,247,000
Mar. 08, 20213.43003.44003.38003.40003.29491,799,900
Mar. 05, 20213.40003.44003.36003.43003.3240911,000
Mar. 04, 20213.41003.45003.37003.38003.27551,240,400
Mar. 03, 20213.43003.43003.39003.40003.2949708,600
Mar. 02, 20213.41003.46003.40003.43003.3240885,000
Mar. 01, 20213.40003.44003.37003.41003.3046944,500
Feb. 26, 20213.42003.43003.31003.37003.26582,178,100
Feb. 25, 20213.51003.51003.40003.42003.31432,007,700
Feb. 24, 20213.48003.52003.44003.52003.4112593,400
Feb. 23, 20213.50003.51003.43003.48003.3724887,800
Feb. 22, 20213.46003.53003.46003.49003.38211,466,700
Feb. 19, 20213.48003.49003.44003.46003.3530645,100
Feb. 18, 20213.48003.49003.44003.46003.3530941,700
Feb. 17, 20213.50003.50003.46003.48003.3724997,400
Feb. 16, 20213.47003.54003.47003.50003.39181,096,400
Feb. 12, 20213.51003.55003.50003.55003.4403948,200
Feb. 11, 20213.53003.53003.47003.51003.4015640,900
Feb. 10, 20213.55003.56003.50003.53003.4209864,800
Feb. 10, 20210.03 Dividend
Feb. 09, 20213.57003.59003.53003.57003.4306916,800
Feb. 08, 20213.54003.57003.53003.55003.41141,276,600
Feb. 05, 20213.48003.54003.48003.53003.3921762,300
Feb. 04, 20213.49003.50003.45003.47003.3345833,500
Feb. 03, 20213.50003.54003.48003.49003.3537769,000
Feb. 02, 20213.50003.53003.47003.52003.38251,005,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...