Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gamco Global Gold, Natural Resources & Income Trust (NY: GGN )

4.140 +0.090 (+2.22%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 5.090 5.110 5.090 5.100 258,278 +0.01(+0.29%)
May 30, 2018 5.050 5.090 5.030 5.085 346,414 +0.04(+0.89%)
May 29, 2018 5.040 5.050 5.020 5.040 410,070 -0.01(-0.20%)
May 25, 2018 5.050 5.050 5.050 0 -0.03(-0.59%)
May 24, 2018 5.080 5.110 5.075 5.080 361,372 +0.00(+0.00%)
May 23, 2018 5.110 5.120 5.080 5.080 383,515 -0.03(-0.59%)
May 22, 2018 5.060 5.140 5.060 5.110 413,046 +0.04(+0.79%)
May 21, 2018 5.060 5.090 5.050 5.070 343,983 +0.01(+0.20%)
May 18, 2018 5.040 5.060 5.030 5.060 192,683 +0.02(+0.40%)
May 17, 2018 5.070 5.080 5.040 5.040 376,260 +0.00(+0.00%)
May 16, 2018 5.020 5.070 5.000 5.040 437,941 -0.01(-0.20%)
May 15, 2018 5.090 5.100 5.030 5.050 701,229 -0.12(-2.32%)
May 14, 2018 5.140 5.190 5.135 5.170 515,289 +0.02(+0.39%)
May 11, 2018 5.160 5.205 5.140 5.150 533,003 -0.03(-0.58%)
May 10, 2018 5.180 5.200 5.170 5.180 463,471 +0.00(+0.00%)
May 09, 2018 5.170 5.190 5.130 5.180 649,924 +0.01(+0.19%)
May 08, 2018 5.140 5.170 5.110 5.170 624,435 +0.03(+0.58%)
May 07, 2018 5.090 5.140 5.070 5.140 385,788 +0.07(+1.36%)
May 04, 2018 5.080 5.090 5.070 5.071 307,945 -0.01(-0.17%)
May 03, 2018 5.100 5.100 5.060 5.080 294,572 -0.02(-0.39%)
May 02, 2018 5.060 5.100 5.050 5.100 412,261 +0.05(+0.99%)
May 01, 2018 5.070 5.080 5.020 5.050 320,834 -0.03(-0.59%)
Apr 30, 2018 5.080 5.090 5.060 5.080 388,156 +0.00(+0.00%)
Apr 27, 2018 5.080 5.110 5.060 5.080 177,731 +0.00(+0.00%)
Apr 26, 2018 5.060 5.080 5.040 5.080 267,949 +0.03(+0.59%)
Apr 25, 2018 5.050 5.059 5.020 5.050 304,062 +0.00(+0.00%)
Apr 24, 2018 5.040 5.080 5.040 5.050 409,909 +0.02(+0.40%)
Apr 23, 2018 5.060 5.060 5.020 5.030 401,549 -0.02(-0.40%)
Apr 20, 2018 5.130 5.130 5.000 5.050 385,635 -0.06(-1.17%)
Apr 19, 2018 5.100 5.120 5.070 5.110 420,101 +0.01(+0.20%)
Apr 18, 2018 5.040 5.100 5.040 5.100 506,832 +0.07(+1.39%)
Apr 17, 2018 5.000 5.040 5.000 5.030 376,268 +0.03(+0.60%)
Apr 16, 2018 5.050 5.050 5.000 5.000 408,433 -0.02(-0.40%)
Apr 13, 2018 5.000 5.040 4.981 5.020 427,106 +0.00(+0.00%)
Apr 12, 2018 5.050 5.050 5.010 5.020 510,908 -0.02(-0.40%)
Apr 11, 2018 4.990 5.050 4.970 5.040 693,447 +0.07(+1.41%)
Apr 10, 2018 4.950 4.990 4.920 4.970 575,699 +0.05(+1.02%)
Apr 09, 2018 4.920 4.940 4.920 4.920 311,771 +0.01(+0.20%)
Apr 06, 2018 4.910 4.960 4.910 4.910 373,637 -0.01(-0.20%)
Apr 05, 2018 4.930 4.930 4.900 4.920 347,635 +0.01(+0.20%)
Apr 04, 2018 4.870 4.920 4.870 4.910 374,642 +0.03(+0.61%)
Apr 03, 2018 4.890 4.900 4.880 4.880 399,029 +0.01(+0.21%)
Apr 02, 2018 4.900 4.928 4.850 4.870 496,370 -0.02(-0.41%)
Mar 29, 2018 4.890 4.890 4.890 0 +0.02(+0.41%)
Mar 28, 2018 4.910 4.910 4.850 4.870 380,053 -0.04(-0.81%)
Mar 27, 2018 4.970 4.974 4.890 4.910 426,888 -0.06(-1.21%)
Mar 26, 2018 4.910 4.970 4.910 4.970 501,064 +0.06(+1.22%)
Mar 23, 2018 4.900 4.970 4.900 4.910 537,297 +0.00(+0.00%)
Mar 22, 2018 4.960 4.960 4.890 4.910 320,198 -0.03(-0.61%)
Mar 21, 2018 4.860 4.940 4.850 4.940 504,941 +0.09(+1.86%)
Mar 20, 2018 4.800 4.860 4.800 4.850 382,313 +0.04(+0.83%)
Mar 19, 2018 4.860 4.860 4.800 4.810 500,591 -0.04(-0.72%)
Mar 16, 2018 4.820 4.860 4.810 4.845 479,114 +0.00(+0.10%)
Mar 15, 2018 4.930 4.940 4.800 4.840 1,323,288 -0.11(-2.22%)
Mar 14, 2018 4.950 4.960 4.920 4.950 397,494 -0.02(-0.40%)
Mar 13, 2018 5.030 5.040 4.960 4.970 392,360 -0.04(-0.80%)
Mar 12, 2018 4.990 5.010 4.930 5.010 499,753 +0.03(+0.60%)
Mar 09, 2018 4.910 4.996 4.910 4.980 526,508 +0.06(+1.22%)
Mar 08, 2018 4.930 4.950 4.910 4.920 486,003 -0.01(-0.20%)
Mar 07, 2018 4.990 4.930 4.930 439,394 -0.05(-1.00%)
Mar 06, 2018 4.970 4.990 4.940 4.980 522,842 +0.06(+1.22%)
Mar 05, 2018 4.960 4.980 4.910 4.920 711,814 -0.04(-0.81%)
Mar 02, 2018 4.980 4.990 4.960 4.960 319,546 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.