GGO - The Gabelli Go Anywhere Trust

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201819.7019.7019.7019.7019.70153
Jul 20, 201819.7019.7019.7019.7019.70200
Jul 19, 201819.6719.6719.6719.6719.67-
Jul 18, 201819.6719.6719.6719.6719.67-
Jul 17, 201819.6719.6719.6719.6719.67-
Jul 16, 201819.6719.6719.6719.6719.67-
Jul 13, 201819.6719.6719.6719.6719.67-
Jul 12, 201820.2620.9619.6719.6719.676,100
Jul 11, 201819.7120.1818.9420.1820.183,400
Jul 10, 201819.8019.8019.8019.8019.80-
Jul 09, 201819.8019.8019.8019.8019.80-
Jul 06, 201819.8019.8019.8019.8019.80300
Jul 05, 201819.8219.8219.8219.8219.82-
Jul 03, 201819.8219.8219.8219.8219.82300
Jul 02, 201821.2121.2120.0020.0020.001,200
Jun 29, 201820.9020.9020.4920.4920.49400
Jun 28, 201820.2220.2920.0020.2920.291,000
Jun 27, 201820.6121.0820.5020.5020.507,400
Jun 26, 201820.7520.8519.5920.7920.798,300
Jun 25, 201822.4923.0720.7021.4021.4012,400
Jun 22, 201821.3522.7319.6921.4021.4012,800
Jun 21, 201820.2021.6720.1021.6721.671,200
Jun 20, 201820.7520.7520.7520.7520.75200
Jun 19, 201820.7521.4020.2020.3020.3026,100
Jun 18, 201821.5322.0020.5720.8220.8218,700
Jun 15, 201821.3522.0021.0022.0022.004,200
Jun 14, 201821.1621.1621.1621.1621.16300
Jun 14, 20180.2 Dividend
Jun 13, 201821.1021.8821.1021.7421.543,600
Jun 12, 201821.6022.7721.0721.5121.315,000
Jun 11, 201820.4822.4919.7821.7221.526,300
Jun 08, 201820.5122.0020.3920.4020.2115,700
Jun 07, 201820.3121.1820.1521.1820.984,800
Jun 06, 201820.7621.1819.1520.1219.935,300
Jun 05, 201821.0921.5020.3720.5220.3312,700
Jun 04, 201820.0020.0020.0020.0019.82200
Jun 01, 201820.3320.3320.3320.3320.15-
May 31, 201820.9620.9620.1020.3320.153,700
May 30, 201819.2920.5019.2819.6119.435,400
May 29, 201819.6020.6019.4019.7119.5318,300
May 25, 201819.0019.5319.0019.2719.095,400
May 24, 201818.5018.5018.5018.5018.33-
May 23, 201818.5018.5018.5018.5018.33-
May 22, 201818.5018.5018.5018.5018.33-
May 21, 201818.5018.5018.5018.5018.33100
May 18, 201818.3518.3518.3518.3518.18-
May 17, 201818.3518.3518.3518.3518.18-
May 16, 201818.3518.3518.3518.3518.18-
May 15, 201818.3518.3518.3518.3518.18-
May 14, 201818.3518.3518.3518.3518.18-
May 11, 201818.3618.4018.3518.3518.181,100
May 10, 201818.4718.4718.4718.4718.30-
May 09, 201818.4718.4718.4718.4718.30-
May 08, 201818.4718.4718.4718.4718.30-
May 07, 201818.4518.4718.4018.4718.301,600
May 04, 201818.4618.4618.4618.4618.29100
May 03, 201818.4018.5018.4018.5018.33300
May 02, 201818.7018.7018.7018.7018.53-
May 01, 201818.7018.7018.7018.7018.53-
Apr 30, 201818.7018.7018.7018.7018.53200
Apr 27, 201818.7018.7018.7018.7018.53-
Apr 26, 201818.7018.7018.7018.7018.53100
Apr 25, 201818.6518.6518.6518.6518.48100
Apr 24, 201818.5018.6518.5018.6518.48500
Apr 23, 201818.5018.5018.5018.5018.33800
Apr 20, 201820.0020.0020.0020.0019.82-
Apr 19, 201820.0020.0020.0020.0019.82-
Apr 18, 201820.0020.0020.0020.0019.82-
Apr 17, 201820.0020.0020.0020.0019.82-
Apr 16, 201820.0020.0420.0020.0019.821,200
Apr 13, 201820.2320.2320.2320.2320.04-
Apr 12, 201820.2320.2320.2320.2320.04-
Apr 11, 201822.5222.5219.6020.2320.042,100
Apr 10, 201820.5624.7420.2024.7424.512,000
Apr 09, 201818.7018.7018.7018.7018.53-
Apr 06, 201818.7018.7018.7018.7018.53500
Apr 05, 201816.2819.0016.2819.0018.834,500
Apr 04, 201817.2317.2317.2317.2317.07-
Apr 03, 201817.2317.2317.2317.2317.07-
Apr 02, 201817.2117.2317.2117.2317.07500
Mar 29, 201817.2317.2317.2317.2317.07-
Mar 28, 201817.2317.2317.2317.2317.07-
Mar 27, 201817.2317.2317.2317.2317.07-
Mar 26, 201817.2317.2317.2317.2317.07-
Mar 23, 201817.2417.2417.1917.2317.071,600
Mar 22, 201816.5516.5516.5516.5516.40200
Mar 21, 201817.7817.7817.7817.7817.62-
Mar 20, 201817.7817.7817.7817.7817.62-
Mar 19, 201817.7817.7817.7817.7817.62-
Mar 16, 201817.7817.7817.7817.7817.62200
Mar 15, 201817.2517.2517.2517.2517.09-
Mar 14, 201817.2517.2517.2517.2517.09-
Mar 14, 20180.2 Dividend
Mar 13, 201817.2517.2517.2517.2516.89200
Mar 12, 201817.3417.3417.2517.2516.89300
Mar 09, 201817.9517.9517.9517.9517.58-
Mar 08, 201817.9517.9517.9517.9517.58-
Mar 07, 201817.9517.9517.9517.9517.58-
Mar 06, 201817.9517.9517.9517.9517.58100
Mar 05, 201817.2317.2317.2317.2316.87-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...