GGN - GAMCO Global Gold, Natural Resources & Income Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20203.46003.53003.47733.48503.48501,090,165
Jul 09, 20203.56003.58003.42003.46003.46001,283,300
Jul 08, 20203.53003.56003.51003.54003.54001,373,000
Jul 07, 20203.43003.51003.42003.50003.50001,013,200
Jul 06, 20203.45003.46003.43003.43003.43001,186,400
Jul 02, 20203.38003.45003.38003.43003.43001,006,900
Jul 01, 20203.41003.43003.38003.39003.3900696,100
Jun 30, 20203.36003.46003.36003.44003.44001,434,800
Jun 29, 20203.37003.39003.34003.38003.3800869,600
Jun 26, 20203.35003.37003.30003.36003.3600890,700
Jun 25, 20203.37003.37003.33003.36003.36001,064,300
Jun 24, 20203.41003.41003.36003.37003.37001,293,400
Jun 23, 20203.45003.47003.40003.41003.4100884,000
Jun 22, 20203.36003.41003.35003.40003.40001,194,700
Jun 19, 20203.30003.37003.30003.33003.3300723,500
Jun 18, 20203.26003.30003.26003.28003.2800783,900
Jun 17, 20203.31003.33003.27003.29003.2900588,600
Jun 16, 20203.35003.37003.30003.32003.3200705,600
Jun 15, 20203.29003.35003.22003.34003.34001,374,900
Jun 15, 20200.05 Dividend
Jun 12, 20203.37003.40003.33003.39003.34001,804,900
Jun 11, 20203.35003.42003.26003.28003.23161,977,100
Jun 10, 20203.42003.46003.38003.46003.40901,089,200
Jun 09, 20203.41003.45003.39003.42003.36961,142,600
Jun 08, 20203.39003.43003.38003.42003.36961,192,700
Jun 05, 20203.43003.43003.35003.39003.34001,938,400
Jun 04, 20203.41003.44003.38003.41003.3597802,100
Jun 03, 20203.43003.44003.39003.41003.3597858,600
Jun 02, 20203.48003.49003.40003.43003.37941,786,300
Jun 01, 20203.41003.47003.41003.45003.3991932,500
May 29, 20203.41003.46003.38003.40003.3499961,200
May 28, 20203.45003.49003.38003.38003.33011,188,500
May 27, 20203.38003.45003.37003.44003.38931,097,600
May 26, 20203.43003.45003.40003.41003.35972,168,600
May 22, 20203.37003.45003.37003.45003.39911,419,200
May 21, 20203.44003.45003.37003.41003.35971,516,600
May 20, 20203.36003.44003.35003.42003.36961,771,200
May 19, 20203.28003.38003.25003.32003.27101,704,600
May 18, 20203.14003.33003.12003.26003.21193,962,100
May 15, 20203.37003.39003.33003.37003.32031,157,500
May 14, 20203.37003.37003.31003.35003.30061,274,200
May 13, 20203.41003.42003.31003.38003.33012,042,000
May 13, 20200.05 Dividend
May 12, 20203.48003.51003.41003.41003.31042,024,400
May 11, 20203.52003.52003.41003.45003.34931,024,500
May 08, 20203.47003.50003.44003.49003.38811,119,700
May 07, 20203.35003.42003.33003.42003.32021,003,500
May 06, 20203.38003.38003.27003.30003.20371,144,100
May 05, 20203.38003.38003.32003.37003.2716771,800
May 04, 20203.34003.39003.28003.33003.23281,619,500
May 01, 20203.32003.35003.30003.35003.2522649,800
Apr 30, 20203.43003.43003.31003.35003.2522981,300
Apr 29, 20203.38003.40003.30003.40003.3007735,500
Apr 28, 20203.34003.36003.29003.34003.2425989,400
Apr 27, 20203.43003.43003.30003.31003.21341,231,800
Apr 24, 20203.31003.40003.30003.39003.29101,035,200
Apr 23, 20203.29003.37003.26003.34003.24251,384,400
Apr 22, 20203.10003.22003.10003.19003.09691,308,100
Apr 21, 20202.95003.05002.95003.05002.96101,415,400
Apr 20, 20203.19003.21002.95003.04002.95123,528,700
Apr 17, 20203.20003.24003.15003.23003.13571,145,300
Apr 16, 20203.24003.28003.15003.17003.0774837,200
Apr 15, 20203.35003.37003.15003.18003.08722,079,600
Apr 15, 20200.05 Dividend
Apr 14, 20203.50003.56003.41003.45003.30072,374,000
Apr 13, 20203.40003.52003.28003.52003.36772,562,700
Apr 09, 20203.20003.38003.17003.34003.19552,731,900
Apr 08, 20203.04003.14002.98003.11002.97541,267,300
Apr 07, 20203.11003.15002.95002.95002.82241,192,500
Apr 06, 20203.06003.08002.96003.05002.91801,400,200
Apr 03, 20203.05003.05002.80002.93002.80321,859,300
Apr 02, 20202.78002.92002.74002.91002.78411,579,200
Apr 01, 20202.69002.75002.65002.71002.59281,410,200
Mar 31, 20202.71002.82002.66002.72002.60231,278,300
Mar 30, 20202.76002.92002.75002.77002.65021,249,000
Mar 27, 20203.07003.10002.90002.90002.77451,500,300
Mar 26, 20203.03003.12002.94003.11002.97542,478,400
Mar 25, 20202.72003.07002.72002.87002.74582,296,600
Mar 24, 20202.85002.90002.69002.84002.71711,793,900
Mar 23, 20202.31002.49002.26002.47002.36311,626,800
Mar 20, 20202.40002.74002.31002.41002.30572,359,700
Mar 19, 20202.12002.34001.98002.26002.16222,507,200
Mar 18, 20202.43002.55002.03002.06001.97093,166,500
Mar 17, 20202.56002.68002.50002.63002.51621,765,500
Mar 16, 20202.30002.76002.25002.60002.48753,205,500
Mar 16, 20200.05 Dividend
Mar 13, 20202.95003.03002.65002.84002.66934,954,900
Mar 12, 20202.88002.95002.50002.71002.54713,409,800
Mar 11, 20203.36003.43003.20003.21003.01701,953,800
Mar 10, 20203.57003.63003.36003.46003.25201,400,000
Mar 09, 20203.08003.60003.00003.48003.27083,090,800
Mar 06, 20203.82003.83003.74003.78003.55281,468,600
Mar 05, 20203.90003.91003.86003.88003.6468732,200
Mar 04, 20203.95004.03003.85003.92003.68441,215,000
Mar 03, 20203.84003.95003.77003.85003.61863,033,200
Mar 02, 20203.63003.81003.60003.79003.56223,022,600
Feb 28, 20203.50003.59003.42003.56003.34603,959,400
Feb 27, 20203.99004.00003.60003.69003.46825,526,800
Feb 26, 20204.04004.07004.01004.02003.77842,034,900
Feb 25, 20204.19004.20004.02004.04003.79723,227,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...