Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 9:52PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
The Gabelli Global Gold, Natural Resources & Income Trust (GGN)At 1:00PM ET: 16.7301  Down 0.0699 (0.42%)  
MORE ON GGN
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
27-Nov-0916.4016.8616.2516.73143,90016.73
25-Nov-0916.8516.9616.6616.80326,90016.80
24-Nov-0916.8217.0516.6116.69337,90016.69
23-Nov-0917.2017.2016.8016.85350,20016.85
20-Nov-0917.0017.1016.7316.82260,10016.82
19-Nov-0916.9317.2516.7117.10310,20017.10
18-Nov-0916.6117.1816.6117.14448,90017.14
17-Nov-0916.3416.7116.2916.68227,60016.68
16-Nov-0916.2816.4016.2716.30441,00016.30
13-Nov-0916.1016.1816.0016.13134,20016.13
12-Nov-0916.4016.4215.8016.04306,00016.04
11-Nov-0916.6016.6016.2016.30306,30016.30
10-Nov-0916.1316.3515.8116.35364,90016.35
10-Nov-09 $ 0.14 Dividend
9-Nov-0915.9716.1815.9116.18603,90016.04
6-Nov-0915.7815.9815.3615.82436,00015.68
5-Nov-0915.6015.7915.5015.70294,10015.56
4-Nov-0915.2915.5815.1915.49368,00015.36
3-Nov-0914.9515.2714.9515.11606,80014.98
2-Nov-0915.3015.4214.9615.06241,60014.93
30-Oct-0915.0015.2214.9015.20288,40015.07
29-Oct-0915.1215.2914.9015.12483,20014.99
28-Oct-0915.4115.5014.9515.02355,20014.89
27-Oct-0915.8515.9415.3615.55327,70015.42
26-Oct-0916.2616.4015.8015.95354,60015.81
23-Oct-0916.4816.4916.3016.34232,00016.20
22-Oct-0916.3516.3916.2316.35226,20016.21
21-Oct-0916.3116.5516.3116.39409,70016.25
20-Oct-0916.3416.4816.2316.48250,70016.34
19-Oct-0916.3316.4116.2016.21323,70016.07
16-Oct-0916.1016.2716.0016.23202,60016.09
15-Oct-0916.1916.2816.0016.17250,30016.03
14-Oct-0916.1816.3416.0016.25319,60016.11
14-Oct-09 $ 0.14 Dividend
13-Oct-0916.1516.2716.0816.12341,00015.84
12-Oct-0916.4416.5016.0416.06415,70015.78
9-Oct-0915.8416.2315.8016.18308,00015.90
8-Oct-0915.8015.9915.8015.87506,40015.60
7-Oct-0915.7615.9515.6715.76529,50015.49
6-Oct-0915.1515.7015.1515.70701,10015.43
5-Oct-0915.1715.1814.8915.00396,00014.74
2-Oct-0915.2615.2814.9514.96308,10014.70
1-Oct-0915.5715.6415.3715.43176,30015.16
30-Sep-0915.3215.6715.3115.48276,90015.21
29-Sep-0915.3715.4415.2515.31249,50015.05
28-Sep-0915.4815.6915.2715.30262,50015.04
25-Sep-0915.6015.6015.2015.36184,80015.09
24-Sep-0915.9416.0115.4215.54215,40015.27
23-Sep-0915.7416.2415.5215.80392,10015.53
22-Sep-0915.7915.8815.5515.61314,60015.34
21-Sep-0915.6515.8015.5015.70246,00015.43
18-Sep-0915.9216.0515.6815.75217,60015.48
17-Sep-0915.6516.1215.6215.83383,80015.56
16-Sep-0915.5415.7515.5415.61407,00015.34
15-Sep-0915.5015.7015.4615.49343,30015.22
14-Sep-0915.3715.6315.2315.59204,70015.32
14-Sep-09 $ 0.14 Dividend
11-Sep-0915.3015.6715.3015.52402,80015.11
10-Sep-0915.3115.3115.1615.22306,30014.82
9-Sep-0915.3415.3415.1115.20250,30014.80
8-Sep-0914.9315.4114.8015.10392,50014.71
4-Sep-0914.7814.8814.4314.72317,60014.34
3-Sep-0914.3514.9414.3514.62515,40014.24
2-Sep-0914.3514.7514.2714.70375,10014.32
1-Sep-0914.3814.6014.2514.32155,30013.95
31-Aug-0914.3914.5514.2814.48149,30014.10
28-Aug-0914.3514.5014.3314.42161,10014.04
27-Aug-0914.5414.5414.2014.34196,80013.97
26-Aug-0914.5014.6514.3014.49103,60014.11
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions