GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
5.63
-0.01 (-0.18%)
Sep 4, 2026, 4:00 PM EDT - Market closed
GGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.62 | 5.64 | 5.59 | 5.63 | 5.63 | -0.18% | 879,168 |
| Sep 3, 2026 | 5.66 | 5.67 | 5.61 | 5.64 | 5.64 | 0.89% | 419,202 |
| Sep 2, 2026 | 5.61 | 5.65 | 5.56 | 5.59 | 5.59 | 0.54% | 534,962 |
| Sep 1, 2026 | 5.56 | 5.63 | 5.54 | 5.56 | 5.56 | -1.24% | 412,491 |
| Aug 31, 2026 | 5.62 | 5.65 | 5.60 | 5.63 | 5.63 | -0.18% | 391,870 |
| Aug 28, 2026 | 5.70 | 5.72 | 5.63 | 5.64 | 5.64 | -0.88% | 772,357 |
| Aug 27, 2026 | 5.65 | 5.69 | 5.63 | 5.69 | 5.69 | 0.53% | 474,034 |
| Aug 26, 2026 | 5.67 | 5.69 | 5.66 | 5.66 | 5.66 | -0.70% | 338,062 |
| Aug 25, 2026 | 5.67 | 5.73 | 5.64 | 5.70 | 5.70 | 0.35% | 718,984 |
| Aug 24, 2026 | 5.69 | 5.71 | 5.65 | 5.68 | 5.68 | - | 869,119 |
| Aug 21, 2026 | 5.63 | 5.70 | 5.57 | 5.68 | 5.68 | 1.61% | 1,014,842 |
| Aug 20, 2026 | 5.48 | 5.60 | 5.48 | 5.59 | 5.59 | 2.01% | 656,355 |
| Aug 19, 2026 | 5.45 | 5.49 | 5.43 | 5.48 | 5.48 | 2.05% | 769,115 |
| Aug 18, 2026 | 5.39 | 5.40 | 5.35 | 5.37 | 5.37 | -0.56% | 358,798 |
| Aug 17, 2026 | 5.30 | 5.42 | 5.30 | 5.40 | 5.40 | 2.08% | 440,355 |
| Aug 14, 2026 | 5.36 | 5.38 | 5.32 | 5.32 | 5.29 | -0.19% | 455,504 |
| Aug 13, 2026 | 5.37 | 5.39 | 5.28 | 5.33 | 5.30 | -0.56% | 582,914 |
| Aug 12, 2026 | 5.37 | 5.45 | 5.33 | 5.36 | 5.33 | 0.19% | 612,237 |
| Aug 11, 2026 | 5.36 | 5.39 | 5.31 | 5.35 | 5.32 | -0.19% | 412,174 |
| Aug 10, 2026 | 5.23 | 5.37 | 5.23 | 5.36 | 5.33 | 2.29% | 563,884 |
| Aug 7, 2026 | 5.20 | 5.27 | 5.18 | 5.24 | 5.21 | 2.14% | 686,291 |
| Aug 6, 2026 | 5.09 | 5.15 | 5.09 | 5.13 | 5.10 | 0.79% | 457,329 |
| Aug 5, 2026 | 5.01 | 5.10 | 4.97 | 5.09 | 5.06 | 2.83% | 518,322 |
| Aug 4, 2026 | 4.95 | 4.99 | 4.94 | 4.95 | 4.92 | 0.41% | 384,468 |
| Aug 3, 2026 | 4.88 | 4.94 | 4.87 | 4.93 | 4.90 | 0.61% | 288,793 |
| Jul 31, 2026 | 4.89 | 4.93 | 4.85 | 4.90 | 4.87 | -0.61% | 450,265 |
| Jul 30, 2026 | 4.90 | 4.94 | 4.86 | 4.93 | 4.90 | 1.02% | 369,799 |
| Jul 29, 2026 | 4.86 | 4.89 | 4.82 | 4.88 | 4.85 | 0.83% | 571,331 |
| Jul 28, 2026 | 4.87 | 4.87 | 4.84 | 4.84 | 4.81 | -0.82% | 342,401 |
| Jul 27, 2026 | 4.92 | 4.95 | 4.87 | 4.88 | 4.85 | -0.61% | 559,823 |
| Jul 24, 2026 | 4.92 | 4.95 | 4.88 | 4.91 | 4.88 | 0.41% | 448,076 |
| Jul 23, 2026 | 4.91 | 4.92 | 4.88 | 4.89 | 4.86 | -1.01% | 984,707 |
| Jul 22, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.91 | 3.13% | 1,289,722 |
| Jul 21, 2026 | 4.78 | 4.82 | 4.77 | 4.79 | 4.76 | 0.42% | 1,545,249 |
| Jul 20, 2026 | 4.79 | 4.80 | 4.76 | 4.77 | 4.74 | -0.21% | 528,215 |
| Jul 17, 2026 | 4.78 | 4.82 | 4.74 | 4.78 | 4.75 | -0.21% | 417,142 |
| Jul 16, 2026 | 4.86 | 4.90 | 4.82 | 4.82 | 4.76 | -2.23% | 347,399 |
| Jul 15, 2026 | 4.91 | 4.94 | 4.86 | 4.93 | 4.87 | 0.41% | 320,284 |
| Jul 14, 2026 | 4.93 | 4.93 | 4.87 | 4.91 | 4.85 | 0.61% | 332,778 |
| Jul 13, 2026 | 4.86 | 4.90 | 4.86 | 4.88 | 4.82 | 0.21% | 380,122 |
| Jul 10, 2026 | 4.90 | 4.91 | 4.85 | 4.87 | 4.81 | -0.41% | 355,580 |
| Jul 9, 2026 | 4.88 | 4.90 | 4.87 | 4.89 | 4.83 | 0.62% | 305,571 |
| Jul 8, 2026 | 4.89 | 4.92 | 4.80 | 4.86 | 4.80 | -1.22% | 534,600 |
| Jul 7, 2026 | 4.93 | 4.95 | 4.89 | 4.92 | 4.86 | 0.20% | 376,742 |
| Jul 6, 2026 | 4.93 | 4.96 | 4.91 | 4.91 | 4.85 | - | 365,867 |
| Jul 2, 2026 | 4.85 | 4.93 | 4.84 | 4.91 | 4.85 | 2.29% | 531,196 |
| Jul 1, 2026 | 4.85 | 4.87 | 4.80 | 4.80 | 4.74 | -0.83% | 457,411 |
| Jun 30, 2026 | 4.84 | 4.85 | 4.78 | 4.84 | 4.78 | 0.62% | 601,047 |
| Jun 29, 2026 | 4.81 | 4.83 | 4.78 | 4.81 | 4.75 | -0.82% | 547,851 |
| Jun 26, 2026 | 4.83 | 4.88 | 4.78 | 4.85 | 4.79 | 1.04% | 419,926 |