Canada Markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.7600-0.0700 (-1.83%)
At close: 04:00PM EST
3.7600 -0.02 (-0.53%)
After hours: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20213.80003.82003.75003.76003.7600648,400
Dec. 02, 20213.79003.83003.75003.83003.8300872,900
Dec. 01, 20213.86003.86003.76003.79003.7900564,700
Nov. 30, 20213.84003.86003.79003.81003.8100481,700
Nov. 29, 20213.80003.84003.80003.84003.8400380,500
Nov. 26, 20213.85003.85003.75003.78003.7800618,100
Nov. 24, 20213.85003.86003.82003.85003.8500406,900
Nov. 23, 20213.84003.86003.83003.84003.8400529,300
Nov. 22, 20213.85003.86003.79003.84003.8400797,300
Nov. 19, 20213.96003.97003.79003.81003.81001,506,500
Nov. 18, 20213.92003.97003.91003.93003.9300569,500
Nov. 17, 20213.96004.00003.92003.92003.9200524,300
Nov. 16, 20214.00004.02003.97003.97003.9700503,100
Nov. 15, 20213.98004.02003.97004.02004.0200659,700
Nov. 12, 20213.98003.99003.95003.98003.9800372,100
Nov. 12, 20210.03 Dividend
Nov. 11, 20214.00004.02003.98003.99003.9600673,800
Nov. 10, 20213.98004.00003.98003.99003.9600605,700
Nov. 09, 20213.95003.96003.93003.96003.9302387,100
Nov. 08, 20213.95003.96003.91003.93003.9005537,400
Nov. 05, 20213.88003.94003.88003.92003.8905350,100
Nov. 04, 20213.89003.92003.86003.89003.8608465,600
Nov. 03, 20213.86003.88003.85003.88003.8508479,600
Nov. 02, 20213.88003.88003.86003.86003.8310332,300
Nov. 01, 20213.88003.89003.86003.88003.8508650,500
Oct. 29, 20213.89003.90003.87003.88003.8508383,800
Oct. 28, 20213.91003.92003.89003.89003.8608400,300
Oct. 27, 20213.93003.94003.91003.92003.8905298,300
Oct. 26, 20213.97003.97003.92003.93003.9005464,200
Oct. 25, 20213.94003.99003.93003.96003.9302759,700
Oct. 22, 20213.92003.95003.91003.93003.9005647,100
Oct. 21, 20213.90003.92003.87003.90003.8707394,000
Oct. 20, 20213.90003.93003.88003.92003.8905630,900
Oct. 19, 20213.88003.91003.86003.88003.8508326,600
Oct. 18, 20213.92003.92003.84003.86003.8310568,900
Oct. 15, 20213.91003.94003.90003.90003.8707690,600
Oct. 14, 20213.90003.95003.89003.92003.8905714,800
Oct. 14, 20210.03 Dividend
Oct. 13, 20213.89003.95003.89003.91003.8508759,000
Oct. 12, 20213.91003.91003.85003.89003.8311555,500
Oct. 11, 20213.92003.92003.88003.90003.8410827,000
Oct. 08, 20213.85003.86003.83003.84003.7819453,200
Oct. 07, 20213.79003.85003.78003.83003.7720626,500
Oct. 06, 20213.77003.78003.74003.78003.7228375,200
Oct. 05, 20213.80003.80003.75003.77003.7129478,500
Oct. 04, 20213.71003.80003.71003.79003.7326722,900
Oct. 01, 20213.73003.74003.69003.71003.6539520,600
Sep. 30, 20213.72003.75003.70003.73003.6736435,900
Sep. 29, 20213.72003.74003.70003.71003.6539491,700
Sep. 28, 20213.72003.75003.70003.72003.6637704,700
Sep. 27, 20213.71003.78003.71003.74003.6834573,300
Sep. 24, 20213.71003.75003.70003.72003.6637659,100
Sep. 23, 20213.77003.78003.73003.73003.6736640,100
Sep. 22, 20213.75003.77003.73003.76003.7031618,400
Sep. 21, 20213.67003.73003.67003.72003.6637621,000
Sep. 20, 20213.70003.72003.63003.67003.61451,105,100
Sep. 17, 20213.84003.84003.75003.78003.72281,184,100
Sep. 16, 20213.86003.88003.83003.84003.7819700,400
Sep. 15, 20213.86003.93003.86003.93003.8705596,400
Sep. 15, 20210.03 Dividend
Sep. 14, 20213.88003.93003.88003.89003.8016554,500
Sep. 13, 20213.86003.91003.86003.90003.8114555,800
Sep. 10, 20213.86003.88003.84003.84003.7527216,100
Sep. 09, 20213.87003.89003.85003.87003.7820376,300
Sep. 08, 20213.87003.89003.86003.88003.7918317,700
Sep. 07, 20213.90003.93003.86003.86003.7723722,000
Sep. 03, 20213.92003.94003.90003.92003.8309595,900
Sep. 02, 20213.92003.92003.87003.87003.7820735,700
Sep. 01, 20213.90003.90003.86003.88003.7918373,300
Aug. 31, 20213.86003.89003.86003.88003.7918345,300
Aug. 30, 20213.85003.89003.85003.87003.7820347,100
Aug. 27, 20213.82003.86003.82003.85003.7625373,300
Aug. 26, 20213.82003.84003.80003.82003.7332374,300
Aug. 25, 20213.85003.87003.82003.82003.7332406,400
Aug. 24, 20213.86003.86003.83003.86003.7723402,900
Aug. 23, 20213.74003.81003.74003.81003.7234793,000
Aug. 20, 20213.72003.74003.70003.72003.6354626,500
Aug. 19, 20213.77003.80003.71003.74003.6550954,400
Aug. 18, 20213.86003.86003.78003.80003.7136432,400
Aug. 17, 20213.86003.88003.82003.85003.7625436,500
Aug. 16, 20213.90003.90003.83003.86003.7723810,700
Aug. 16, 20210.03 Dividend
Aug. 13, 20213.93003.94003.90003.92003.8016450,600
Aug. 12, 20213.91003.91003.85003.90003.7822386,200
Aug. 11, 20213.86003.90003.85003.87003.7531625,000
Aug. 10, 20213.85003.86003.82003.86003.7434588,800
Aug. 09, 20213.91003.93003.83003.85003.73371,326,800
Aug. 06, 20213.97003.97003.92003.93003.8113717,900
Aug. 05, 20214.01004.01003.97003.98003.8598308,200
Aug. 04, 20213.99004.00003.96003.96003.8404275,700
Aug. 03, 20213.95003.99003.95003.97003.8501326,400
Aug. 02, 20213.97003.99003.94003.95003.8307348,700
Jul. 30, 20213.99004.01003.97003.97003.8501396,000
Jul. 29, 20213.96004.02003.96004.00003.8792683,900
Jul. 28, 20213.87003.93003.87003.92003.8016408,700
Jul. 27, 20213.87003.89003.84003.86003.7434414,100
Jul. 26, 20213.87003.91003.87003.88003.7628450,600
Jul. 23, 20213.89003.91003.85003.87003.7531411,000
Jul. 22, 20213.89003.90003.84003.86003.7434387,500
Jul. 21, 20213.79003.88003.79003.87003.7531474,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...