GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.0300 | 4.0700 | 4.0120 | 4.0673 | 4.0673 | 496,245 |
| Apr 18, 2024 | 4.0400 | 4.0400 | 3.9900 | 4.0100 | 4.0100 | 294,400 |
| Apr 17, 2024 | 3.9700 | 4.0400 | 3.9600 | 4.0300 | 4.0300 | 291,300 |
| Apr 16, 2024 | 4.0700 | 4.0800 | 3.9600 | 3.9900 | 3.9900 | 789,900 |
| Apr 15, 2024 | 4.1500 | 4.1500 | 4.0300 | 4.0700 | 4.0700 | 1,116,600 |
| Apr 15, 2024 | 0.03 Dividend | |||||
| Apr 12, 2024 | 4.1300 | 4.1700 | 4.1200 | 4.1600 | 4.1300 | 957,700 |
| Apr 11, 2024 | 4.1300 | 4.1400 | 4.0900 | 4.1300 | 4.1002 | 656,400 |
| Apr 10, 2024 | 4.0800 | 4.1200 | 4.0500 | 4.1100 | 4.0804 | 687,400 |
| Apr 09, 2024 | 4.0800 | 4.1400 | 4.0700 | 4.1000 | 4.0704 | 889,800 |
| Apr 08, 2024 | 4.0000 | 4.0800 | 3.9900 | 4.0700 | 4.0406 | 768,200 |
| Apr 05, 2024 | 3.9800 | 4.0000 | 3.9700 | 4.0000 | 3.9712 | 678,100 |
| Apr 04, 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9800 | 3.9513 | 584,500 |
| Apr 03, 2024 | 3.9400 | 3.9800 | 3.9200 | 3.9700 | 3.9414 | 584,200 |
| Apr 02, 2024 | 3.9200 | 3.9400 | 3.9100 | 3.9300 | 3.9017 | 444,200 |
| Apr 01, 2024 | 3.8900 | 3.9200 | 3.8700 | 3.9100 | 3.8818 | 707,700 |
| Mar 28, 2024 | 3.8300 | 3.8700 | 3.8300 | 3.8600 | 3.8322 | 626,200 |
| Mar 27, 2024 | 3.8200 | 3.8400 | 3.8100 | 3.8400 | 3.8123 | 299,500 |
| Mar 26, 2024 | 3.8100 | 3.8200 | 3.8000 | 3.8100 | 3.7825 | 281,100 |
| Mar 25, 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8100 | 3.7825 | 312,400 |
| Mar 22, 2024 | 3.8400 | 3.8500 | 3.8100 | 3.8400 | 3.8123 | 529,300 |
| Mar 21, 2024 | 3.8500 | 3.8500 | 3.8100 | 3.8500 | 3.8222 | 642,100 |
| Mar 20, 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8400 | 3.8123 | 270,700 |
| Mar 19, 2024 | 3.7900 | 3.8500 | 3.7700 | 3.8500 | 3.8222 | 609,800 |
| Mar 18, 2024 | 3.7900 | 3.8000 | 3.7800 | 3.7900 | 3.7627 | 205,900 |
| Mar 15, 2024 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.7726 | 335,900 |
| Mar 14, 2024 | 3.8000 | 3.8000 | 3.7100 | 3.7800 | 3.7527 | 315,100 |
| Mar 13, 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8000 | 3.7726 | 403,400 |
| Mar 13, 2024 | 0.03 Dividend | |||||
| Mar 12, 2024 | 3.8100 | 3.8400 | 3.8100 | 3.8400 | 3.7825 | 498,200 |
| Mar 11, 2024 | 3.7900 | 3.8200 | 3.7800 | 3.8200 | 3.7628 | 362,600 |
| Mar 08, 2024 | 3.7900 | 3.8000 | 3.7800 | 3.7900 | 3.7333 | 381,600 |
| Mar 07, 2024 | 3.7500 | 3.7900 | 3.7500 | 3.7900 | 3.7333 | 474,500 |
| Mar 06, 2024 | 3.7500 | 3.7700 | 3.7400 | 3.7600 | 3.7037 | 400,200 |
| Mar 05, 2024 | 3.7400 | 3.7500 | 3.7300 | 3.7500 | 3.6939 | 371,700 |
| Mar 04, 2024 | 3.7500 | 3.7500 | 3.7300 | 3.7500 | 3.6939 | 416,600 |
| Mar 01, 2024 | 3.7200 | 3.7400 | 3.7100 | 3.7300 | 3.6742 | 416,200 |
| Feb 29, 2024 | 3.7200 | 3.7200 | 3.7100 | 3.7200 | 3.6643 | 168,400 |
| Feb 28, 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.6446 | 209,700 |
| Feb 27, 2024 | 3.7100 | 3.7300 | 3.7000 | 3.7100 | 3.6545 | 220,600 |
| Feb 26, 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7100 | 3.6545 | 313,900 |
| Feb 23, 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7300 | 3.6742 | 387,600 |
| Feb 22, 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | 3.6643 | 327,200 |
| Feb 21, 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7300 | 3.6742 | 259,900 |
| Feb 20, 2024 | 3.7200 | 3.7400 | 3.7200 | 3.7200 | 3.6643 | 267,700 |
| Feb 16, 2024 | 3.6900 | 3.7200 | 3.6800 | 3.7100 | 3.6545 | 271,800 |
| Feb 15, 2024 | 3.6800 | 3.7100 | 3.6800 | 3.6900 | 3.6348 | 454,300 |
| Feb 14, 2024 | 3.7200 | 3.7400 | 3.6600 | 3.6700 | 3.6151 | 1,051,800 |
| Feb 13, 2024 | 3.7300 | 3.7400 | 3.7100 | 3.7200 | 3.6643 | 680,300 |
| Feb 13, 2024 | 0.03 Dividend | |||||
| Feb 12, 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7600 | 3.6742 | 610,900 |
| Feb 09, 2024 | 3.7700 | 3.7700 | 3.7500 | 3.7500 | 3.6644 | 325,400 |
| Feb 08, 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7700 | 3.6839 | 306,200 |
| Feb 07, 2024 | 3.7600 | 3.7700 | 3.7500 | 3.7600 | 3.6742 | 286,200 |
| Feb 06, 2024 | 3.7700 | 3.7700 | 3.7400 | 3.7500 | 3.6644 | 352,900 |
| Feb 05, 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7700 | 3.6839 | 392,900 |
| Feb 02, 2024 | 3.7800 | 3.7800 | 3.7600 | 3.7600 | 3.6742 | 206,600 |
| Feb 01, 2024 | 3.7700 | 3.7900 | 3.7700 | 3.7800 | 3.6937 | 442,500 |
| Jan 31, 2024 | 3.7700 | 3.7800 | 3.7600 | 3.7700 | 3.6839 | 243,700 |
| Jan 30, 2024 | 3.7800 | 3.7900 | 3.7600 | 3.7700 | 3.6839 | 347,200 |
| Jan 29, 2024 | 3.7700 | 3.7700 | 3.7500 | 3.7700 | 3.6839 | 485,100 |
| Jan 26, 2024 | 3.7500 | 3.7600 | 3.7400 | 3.7500 | 3.6644 | 246,500 |
| Jan 25, 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7500 | 3.6644 | 378,400 |
| Jan 24, 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7300 | 3.6449 | 422,700 |
| Jan 23, 2024 | 3.7100 | 3.7500 | 3.7100 | 3.7500 | 3.6644 | 299,500 |
| Jan 22, 2024 | 3.6900 | 3.7200 | 3.6800 | 3.7100 | 3.6253 | 510,300 |
| Jan 19, 2024 | 3.6900 | 3.7000 | 3.6800 | 3.6800 | 3.5960 | 468,300 |
| Jan 18, 2024 | 3.7000 | 3.7200 | 3.6600 | 3.6800 | 3.5960 | 417,200 |
| Jan 17, 2024 | 3.7200 | 3.7300 | 3.6600 | 3.6700 | 3.5862 | 915,100 |
| Jan 16, 2024 | 3.7300 | 3.7600 | 3.7000 | 3.7400 | 3.6546 | 413,100 |
| Jan 16, 2024 | 0.03 Dividend | |||||
| Jan 12, 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7600 | 3.6449 | 529,300 |
| Jan 11, 2024 | 3.7700 | 3.7700 | 3.7500 | 3.7600 | 3.6449 | 274,300 |
| Jan 10, 2024 | 3.7700 | 3.7700 | 3.7500 | 3.7600 | 3.6449 | 279,300 |
| Jan 09, 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7600 | 3.6449 | 383,100 |
| Jan 08, 2024 | 3.7500 | 3.7600 | 3.7300 | 3.7600 | 3.6449 | 422,900 |
| Jan 05, 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7600 | 3.6449 | 309,400 |
| Jan 04, 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7400 | 3.6255 | 457,300 |
| Jan 03, 2024 | 3.7600 | 3.7800 | 3.7200 | 3.7300 | 3.6158 | 602,100 |
| Jan 02, 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7600 | 3.6449 | 296,400 |
| Dec 29, 2023 | 3.7600 | 3.7600 | 3.7500 | 3.7600 | 3.6449 | 318,700 |
| Dec 28, 2023 | 3.7700 | 3.7900 | 3.7500 | 3.7600 | 3.6449 | 400,600 |
| Dec 27, 2023 | 3.7800 | 3.8100 | 3.7700 | 3.7700 | 3.6545 | 340,100 |
| Dec 26, 2023 | 3.7800 | 3.8100 | 3.7700 | 3.7800 | 3.6642 | 556,400 |
| Dec 22, 2023 | 3.7800 | 3.7900 | 3.7700 | 3.7700 | 3.6545 | 276,600 |
| Dec 21, 2023 | 3.7500 | 3.7600 | 3.7200 | 3.7600 | 3.6449 | 323,900 |
| Dec 20, 2023 | 3.7600 | 3.7800 | 3.7300 | 3.7300 | 3.6158 | 481,200 |
| Dec 19, 2023 | 3.7500 | 3.7700 | 3.7400 | 3.7500 | 3.6352 | 577,300 |
| Dec 18, 2023 | 3.7400 | 3.7500 | 3.7300 | 3.7500 | 3.6352 | 307,100 |
| Dec 15, 2023 | 3.7600 | 3.7600 | 3.7300 | 3.7300 | 3.6158 | 355,300 |
| Dec 14, 2023 | 3.7400 | 3.7600 | 3.7400 | 3.7600 | 3.6449 | 709,000 |
| Dec 14, 2023 | 0.03 Dividend | |||||
| Dec 13, 2023 | 3.7000 | 3.7500 | 3.7000 | 3.7400 | 3.5964 | 424,900 |
| Dec 12, 2023 | 3.7000 | 3.7200 | 3.6900 | 3.7000 | 3.5579 | 365,000 |
| Dec 11, 2023 | 3.6900 | 3.7100 | 3.6700 | 3.7100 | 3.5675 | 361,300 |
| Dec 08, 2023 | 3.6900 | 3.7000 | 3.6800 | 3.6800 | 3.5387 | 309,100 |
| Dec 07, 2023 | 3.6900 | 3.7100 | 3.6800 | 3.7000 | 3.5579 | 394,400 |
| Dec 06, 2023 | 3.7400 | 3.7400 | 3.6900 | 3.6900 | 3.5483 | 517,900 |
| Dec 05, 2023 | 3.7000 | 3.7300 | 3.7000 | 3.7300 | 3.5868 | 427,800 |
| Dec 04, 2023 | 3.7400 | 3.7500 | 3.7100 | 3.7100 | 3.5675 | 608,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.