GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
5.24
+0.11 (2.14%)
Aug 7, 2026, 4:00 PM EDT - Market closed
GGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.20 | 5.27 | 5.18 | 5.24 | 5.24 | 2.14% | 686,078 |
| Aug 6, 2026 | 5.09 | 5.15 | 5.09 | 5.13 | 5.13 | 0.79% | 457,329 |
| Aug 5, 2026 | 5.01 | 5.10 | 4.97 | 5.09 | 5.09 | 2.83% | 517,217 |
| Aug 4, 2026 | 4.95 | 4.99 | 4.94 | 4.95 | 4.95 | 0.41% | 384,215 |
| Aug 3, 2026 | 4.88 | 4.94 | 4.87 | 4.93 | 4.93 | 0.61% | 287,965 |
| Jul 31, 2026 | 4.89 | 4.93 | 4.85 | 4.90 | 4.90 | -0.61% | 450,164 |
| Jul 30, 2026 | 4.90 | 4.94 | 4.86 | 4.93 | 4.93 | 1.02% | 361,639 |
| Jul 29, 2026 | 4.86 | 4.89 | 4.82 | 4.88 | 4.88 | 0.83% | 566,103 |
| Jul 28, 2026 | 4.87 | 4.87 | 4.84 | 4.84 | 4.84 | -0.82% | 342,400 |
| Jul 27, 2026 | 4.92 | 4.95 | 4.87 | 4.88 | 4.88 | -0.61% | 558,211 |
| Jul 24, 2026 | 4.92 | 4.95 | 4.88 | 4.91 | 4.91 | 0.41% | 447,690 |
| Jul 23, 2026 | 4.91 | 4.92 | 4.88 | 4.89 | 4.89 | -1.01% | 984,557 |
| Jul 22, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 3.13% | 1,289,681 |
| Jul 21, 2026 | 4.78 | 4.82 | 4.77 | 4.79 | 4.79 | 0.42% | 1,545,248 |
| Jul 20, 2026 | 4.79 | 4.80 | 4.76 | 4.77 | 4.77 | -0.21% | 518,215 |
| Jul 17, 2026 | 4.78 | 4.82 | 4.74 | 4.78 | 4.78 | -0.21% | 417,142 |
| Jul 16, 2026 | 4.86 | 4.90 | 4.82 | 4.82 | 4.79 | -2.23% | 347,374 |
| Jul 15, 2026 | 4.91 | 4.94 | 4.86 | 4.93 | 4.90 | 0.41% | 320,284 |
| Jul 14, 2026 | 4.93 | 4.93 | 4.87 | 4.91 | 4.88 | 0.61% | 332,778 |
| Jul 13, 2026 | 4.86 | 4.90 | 4.86 | 4.88 | 4.85 | 0.21% | 380,122 |
| Jul 10, 2026 | 4.90 | 4.91 | 4.85 | 4.87 | 4.84 | -0.41% | 355,580 |
| Jul 9, 2026 | 4.88 | 4.90 | 4.87 | 4.89 | 4.86 | 0.62% | 305,571 |
| Jul 8, 2026 | 4.89 | 4.92 | 4.80 | 4.86 | 4.83 | -1.22% | 534,600 |
| Jul 7, 2026 | 4.93 | 4.95 | 4.89 | 4.92 | 4.89 | 0.20% | 376,742 |
| Jul 6, 2026 | 4.93 | 4.96 | 4.91 | 4.91 | 4.88 | - | 365,867 |
| Jul 2, 2026 | 4.85 | 4.93 | 4.84 | 4.91 | 4.88 | 2.29% | 531,196 |
| Jul 1, 2026 | 4.85 | 4.87 | 4.80 | 4.80 | 4.77 | -0.83% | 457,411 |
| Jun 30, 2026 | 4.84 | 4.85 | 4.78 | 4.84 | 4.81 | 0.62% | 601,047 |
| Jun 29, 2026 | 4.81 | 4.83 | 4.78 | 4.81 | 4.78 | -0.82% | 547,851 |
| Jun 26, 2026 | 4.83 | 4.88 | 4.78 | 4.85 | 4.82 | 1.04% | 419,926 |
| Jun 25, 2026 | 4.79 | 4.83 | 4.76 | 4.80 | 4.77 | 1.05% | 591,947 |
| Jun 24, 2026 | 4.77 | 4.81 | 4.74 | 4.75 | 4.72 | -2.06% | 1,937,527 |
| Jun 23, 2026 | 4.92 | 4.97 | 4.82 | 4.85 | 4.82 | -2.02% | 1,106,938 |
| Jun 22, 2026 | 4.96 | 4.98 | 4.88 | 4.95 | 4.92 | -0.60% | 562,938 |
| Jun 18, 2026 | 5.05 | 5.06 | 4.94 | 4.98 | 4.95 | -1.19% | 932,994 |
| Jun 17, 2026 | 5.06 | 5.13 | 5.02 | 5.04 | 5.01 | -0.20% | 612,857 |
| Jun 16, 2026 | 5.05 | 5.07 | 5.03 | 5.05 | 5.02 | 0.80% | 390,015 |
| Jun 15, 2026 | 5.00 | 5.06 | 4.98 | 5.01 | 4.98 | 1.83% | 698,341 |
| Jun 12, 2026 | 4.88 | 4.97 | 4.88 | 4.95 | 4.89 | 1.43% | 456,733 |
| Jun 11, 2026 | 4.80 | 4.89 | 4.79 | 4.88 | 4.82 | 1.88% | 379,041 |
| Jun 10, 2026 | 4.77 | 4.86 | 4.77 | 4.79 | 4.73 | -2.24% | 778,147 |
| Jun 9, 2026 | 4.98 | 4.98 | 4.82 | 4.90 | 4.84 | -0.81% | 592,458 |
| Jun 8, 2026 | 5.00 | 5.00 | 4.91 | 4.94 | 4.88 | 0.82% | 621,610 |
| Jun 5, 2026 | 5.14 | 5.14 | 4.90 | 4.90 | 4.84 | -4.85% | 1,083,596 |
| Jun 4, 2026 | 5.14 | 5.17 | 5.11 | 5.15 | 5.09 | 0.98% | 609,357 |
| Jun 3, 2026 | 5.14 | 5.15 | 5.10 | 5.10 | 5.04 | -0.78% | 488,433 |
| Jun 2, 2026 | 5.15 | 5.20 | 5.14 | 5.14 | 5.08 | 0.19% | 613,185 |
| Jun 1, 2026 | 5.14 | 5.16 | 5.11 | 5.13 | 5.07 | -0.58% | 531,232 |
| May 29, 2026 | 5.15 | 5.18 | 5.11 | 5.16 | 5.10 | 0.39% | 573,834 |
| May 28, 2026 | 5.10 | 5.14 | 5.05 | 5.14 | 5.08 | 0.39% | 761,726 |