GAMCO Global Gold, Natural Resources & Income Trust (GGN.PRB)
NYSEAMERICAN: GGN.PRB · Real-Time Price · USD · Preferred Stock
20.50
0.00 (0.00%)
At close: Jul 29, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.47 | 20.66 | 20.47 | 20.63 | 20.63 | 0.54% | 3,846 |
| Jul 31, 2025 | 20.44 | 20.52 | 20.44 | 20.52 | 20.52 | 0.35% | 2,913 |
| Jul 30, 2025 | 20.32 | 20.52 | 20.32 | 20.45 | 20.45 | -0.25% | 613 |
| Jul 29, 2025 | 20.41 | 20.56 | 20.36 | 20.50 | 20.50 | - | 942 |
| Jul 28, 2025 | 20.45 | 20.58 | 20.42 | 20.50 | 20.50 | 0.24% | 2,394 |
| Jul 25, 2025 | 20.52 | 20.52 | 20.45 | 20.45 | 20.45 | -0.68% | 2,458 |
| Jul 24, 2025 | 20.52 | 20.59 | 20.52 | 20.59 | 20.59 | 0.28% | 1,371 |
| Jul 23, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.06% | 292 |
| Jul 22, 2025 | 20.37 | 20.54 | 20.37 | 20.52 | 20.52 | -0.10% | 5,359 |
| Jul 21, 2025 | 20.28 | 20.55 | 20.28 | 20.54 | 20.54 | 0.59% | 13,441 |
| Jul 18, 2025 | 20.25 | 20.43 | 20.25 | 20.42 | 20.42 | 0.34% | 4,067 |
| Jul 17, 2025 | 20.27 | 20.42 | 20.27 | 20.35 | 20.35 | - | 913 |
| Jul 16, 2025 | 20.39 | 20.39 | 20.25 | 20.35 | 20.35 | -0.10% | 5,675 |
| Jul 15, 2025 | 20.49 | 20.49 | 20.37 | 20.37 | 20.37 | -0.66% | 4,417 |
| Jul 14, 2025 | 20.50 | 20.54 | 20.34 | 20.51 | 20.51 | -0.41% | 4,599 |
| Jul 11, 2025 | 20.70 | 20.70 | 20.55 | 20.59 | 20.59 | -0.68% | 3,104 |
| Jul 10, 2025 | 20.66 | 20.80 | 20.65 | 20.73 | 20.73 | 0.29% | 4,105 |
| Jul 9, 2025 | 20.60 | 20.70 | 20.59 | 20.67 | 20.67 | 0.34% | 2,729 |
| Jul 8, 2025 | 20.62 | 20.65 | 20.56 | 20.60 | 20.60 | 0.24% | 8,574 |
| Jul 7, 2025 | 20.69 | 20.69 | 20.52 | 20.55 | 20.55 | -0.68% | 13,385 |
| Jul 3, 2025 | 20.58 | 20.70 | 20.58 | 20.69 | 20.69 | 0.34% | 4,617 |
| Jul 2, 2025 | 20.45 | 20.64 | 20.42 | 20.62 | 20.62 | 0.93% | 15,758 |
| Jul 1, 2025 | 20.36 | 20.45 | 20.32 | 20.43 | 20.43 | 0.15% | 4,927 |
| Jun 30, 2025 | 20.39 | 20.45 | 20.32 | 20.40 | 20.40 | 0.25% | 6,146 |
| Jun 27, 2025 | 20.37 | 20.43 | 20.35 | 20.35 | 20.35 | - | 6,116 |
| Jun 26, 2025 | 20.44 | 20.44 | 20.26 | 20.35 | 20.35 | -0.25% | 3,594 |
| Jun 25, 2025 | 20.42 | 20.42 | 20.40 | 20.40 | 20.40 | 0.20% | 519 |
| Jun 24, 2025 | 20.35 | 20.36 | 20.34 | 20.36 | 20.36 | 0.20% | 1,713 |
| Jun 23, 2025 | 20.27 | 20.33 | 20.27 | 20.32 | 20.32 | -0.10% | 1,621 |
| Jun 20, 2025 | 20.25 | 20.34 | 20.21 | 20.34 | 20.34 | 0.39% | 2,140 |
| Jun 18, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.32% | 783 |
| Jun 17, 2025 | 20.60 | 20.60 | 20.50 | 20.53 | 20.22 | 0.15% | 3,420 |
| Jun 16, 2025 | 20.56 | 20.64 | 20.49 | 20.50 | 20.19 | -0.56% | 9,290 |
| Jun 13, 2025 | 20.55 | 20.62 | 20.55 | 20.62 | 20.30 | -0.12% | 1,480 |
| Jun 12, 2025 | 20.60 | 20.64 | 20.56 | 20.64 | 20.33 | 0.44% | 2,536 |
| Jun 11, 2025 | 20.61 | 20.61 | 20.55 | 20.55 | 20.24 | - | 3,542 |
| Jun 10, 2025 | 20.55 | 20.61 | 20.55 | 20.55 | 20.24 | -0.15% | 3,659 |
| Jun 9, 2025 | 20.55 | 20.61 | 20.51 | 20.58 | 20.27 | 0.39% | 3,673 |
| Jun 6, 2025 | 20.55 | 20.58 | 20.50 | 20.50 | 20.19 | -0.53% | 3,498 |
| Jun 5, 2025 | 20.58 | 20.61 | 20.54 | 20.61 | 20.30 | 0.29% | 10,320 |
| Jun 4, 2025 | 20.56 | 20.58 | 20.50 | 20.55 | 20.24 | 0.05% | 6,819 |
| Jun 3, 2025 | 20.44 | 20.54 | 20.42 | 20.54 | 20.23 | 0.64% | 10,249 |
| Jun 2, 2025 | 20.44 | 20.45 | 20.36 | 20.41 | 20.10 | -0.15% | 5,075 |
| May 30, 2025 | 20.55 | 20.55 | 20.44 | 20.44 | 20.13 | -1.11% | 9,927 |
| May 29, 2025 | 20.54 | 20.67 | 20.43 | 20.67 | 20.36 | 0.58% | 4,656 |
| May 28, 2025 | 20.55 | 20.55 | 20.48 | 20.55 | 20.24 | -0.24% | 2,427 |
| May 27, 2025 | 20.50 | 20.60 | 20.45 | 20.60 | 20.29 | -0.34% | 1,144 |
| May 23, 2025 | 20.46 | 20.67 | 20.45 | 20.67 | 20.36 | 0.44% | 4,968 |
| May 22, 2025 | 20.34 | 20.59 | 20.30 | 20.58 | 20.27 | 0.44% | 13,124 |
| May 21, 2025 | 20.61 | 20.61 | 20.40 | 20.49 | 20.18 | -0.73% | 6,386 |