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

4.030 USD +0.050 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 4.030 4.065 3.980 3.980 639,373 -0.05(-1.24%)
Jun 22, 2021 3.980 4.040 3.945 4.030 747,424 +0.08(+2.03%)
Jun 21, 2021 3.810 3.990 3.810 3.950 1,109,083 +0.19(+5.05%)
Jun 18, 2021 3.920 3.925 3.760 3.760 1,376,283 -0.16(-4.08%)
Jun 17, 2021 4.030 4.050 3.660 3.920 4,039,303 -0.18(-4.39%)
Jun 16, 2021 4.250 4.295 4.070 4.100 1,152,216 -0.17(-3.98%)
Jun 15, 2021 4.260 4.300 4.240 4.270 988,086 -0.02(-0.47%)
Jun 14, 2021 4.170 4.310 4.170 4.290 1,374,517 +0.13(+3.12%)
Jun 11, 2021 4.250 4.260 4.100 4.160 1,984,564 -0.06(-1.42%)
Jun 10, 2021 4.280 4.280 4.210 4.220 1,658,524 -0.01(-0.24%)
Jun 09, 2021 4.300 4.320 4.220 4.230 1,078,699 -0.03(-0.70%)
Jun 08, 2021 4.180 4.260 4.172 4.260 1,376,682 +0.10(+2.40%)
Jun 07, 2021 4.130 4.170 4.120 4.160 800,673 +0.00(+0.00%)
Jun 04, 2021 4.110 4.185 4.100 4.160 706,030 +0.00(+0.00%)
Jun 03, 2021 4.210 4.220 4.150 4.160 717,904 -0.04(-0.95%)
Jun 02, 2021 4.130 4.220 4.110 4.200 1,463,866 +0.09(+2.19%)
Jun 01, 2021 4.080 4.110 4.064 4.110 750,228 +0.07(+1.73%)
May 28, 2021 4.040 4.060 4.040 4.040 422,249 +0.00(+0.00%)
May 27, 2021 4.050 4.060 4.030 4.040 577,215 +0.00(+0.00%)
May 26, 2021 4.040 4.050 4.010 4.040 565,897 +0.01(+0.25%)
May 25, 2021 4.050 4.050 4.010 4.030 556,494 -0.00(-0.12%)
May 24, 2021 4.000 4.040 3.970 4.035 991,161 +0.04(+0.88%)
May 21, 2021 4.010 4.010 3.940 4.000 995,783 +0.01(+0.25%)
May 20, 2021 4.000 4.000 3.940 3.990 1,191,384 +0.01(+0.25%)
May 19, 2021 3.970 4.020 3.960 3.980 1,204,023 +0.00(+0.00%)
May 18, 2021 3.980 3.980 3.910 3.980 710,152 +0.02(+0.51%)
May 17, 2021 3.910 3.970 3.900 3.960 883,558 +0.07(+1.80%)
May 14, 2021 3.870 3.890 3.840 3.890 937,293 +0.05(+1.30%)
May 13, 2021 3.870 3.900 3.840 3.840 1,034,928 -0.08(-2.04%)
May 12, 2021 3.940 3.960 3.890 3.920 1,441,600 +0.01(+0.26%)
May 11, 2021 3.870 3.920 3.860 3.910 1,252,823 +0.03(+0.77%)
May 10, 2021 3.860 3.900 3.850 3.880 1,398,262 +0.04(+1.04%)
May 07, 2021 3.820 3.860 3.780 3.840 1,040,269 +0.03(+0.79%)
May 06, 2021 3.770 3.810 3.760 3.810 1,244,826 +0.06(+1.60%)
May 05, 2021 3.750 3.780 3.740 3.750 833,018 +0.00(+0.00%)
May 04, 2021 3.750 3.760 3.730 3.750 644,284 +0.01(+0.27%)
May 03, 2021 3.700 3.750 3.690 3.740 1,041,677 +0.06(+1.63%)
Apr 30, 2021 3.710 3.710 3.670 3.680 643,800 -0.03(-0.81%)
Apr 29, 2021 3.700 3.720 3.670 3.710 559,802 +0.02(+0.54%)
Apr 28, 2021 3.680 3.710 3.660 3.690 550,675 +0.02(+0.54%)
Apr 27, 2021 3.700 3.700 3.650 3.670 704,212 -0.02(-0.54%)
Apr 26, 2021 3.640 3.700 3.640 3.690 1,227,229 +0.05(+1.37%)
Apr 23, 2021 3.660 3.660 3.630 3.640 1,012,800 +0.02(+0.55%)
Apr 22, 2021 3.650 3.660 3.610 3.620 565,307 -0.03(-0.82%)
Apr 21, 2021 3.630 3.670 3.630 3.650 1,288,738 +0.02(+0.55%)
Apr 20, 2021 3.670 3.700 3.615 3.630 1,347,030 -0.02(-0.55%)
Apr 19, 2021 3.700 3.720 3.650 3.650 730,611 -0.04(-1.08%)
Apr 16, 2021 3.710 3.710 3.670 3.690 641,300 -0.01(-0.27%)
Apr 15, 2021 3.700 3.700 3.660 3.700 1,257,103 +0.01(+0.27%)
Apr 14, 2021 3.650 3.690 3.630 3.690 1,017,838 +0.05(+1.37%)
Apr 13, 2021 3.610 3.640 3.600 3.640 523,940 +0.02(+0.55%)
Apr 12, 2021 3.600 3.630 3.590 3.620 983,528 +0.02(+0.56%)
Apr 09, 2021 3.580 3.600 3.570 3.600 359,700 +0.01(+0.28%)
Apr 08, 2021 3.580 3.600 3.580 3.590 515,006 +0.02(+0.56%)
Apr 07, 2021 3.590 3.590 3.550 3.570 543,635 -0.02(-0.56%)
Apr 06, 2021 3.570 3.590 3.560 3.590 626,378 +0.03(+0.84%)
Apr 05, 2021 3.530 3.560 3.520 3.560 727,948 +0.04(+1.14%)
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.