GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
4.970
-0.010 (-0.20%)
Sep 17, 2025, 4:00 PM EDT - Market closed
GGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.98 | 5.00 | 4.94 | 4.97 | 4.97 | -0.20% | 519,936 |
| Sep 16, 2025 | 5.03 | 5.04 | 4.97 | 4.98 | 4.98 | -0.80% | 389,881 |
| Sep 15, 2025 | 5.00 | 5.02 | 4.98 | 5.02 | 4.99 | 0.60% | 353,493 |
| Sep 12, 2025 | 4.96 | 5.00 | 4.95 | 4.99 | 4.96 | 1.22% | 604,340 |
| Sep 11, 2025 | 4.93 | 4.97 | 4.90 | 4.93 | 4.90 | - | 713,981 |
| Sep 10, 2025 | 4.92 | 4.93 | 4.89 | 4.93 | 4.90 | 0.82% | 366,697 |
| Sep 9, 2025 | 4.86 | 4.90 | 4.86 | 4.89 | 4.86 | 0.82% | 625,125 |
| Sep 8, 2025 | 4.84 | 4.86 | 4.82 | 4.85 | 4.82 | 0.83% | 374,639 |
| Sep 5, 2025 | 4.84 | 4.85 | 4.79 | 4.81 | 4.78 | -0.21% | 713,072 |
| Sep 4, 2025 | 4.82 | 4.83 | 4.78 | 4.82 | 4.79 | 0.42% | 563,778 |
| Sep 3, 2025 | 4.79 | 4.82 | 4.78 | 4.80 | 4.77 | 0.63% | 791,606 |
| Sep 2, 2025 | 4.74 | 4.77 | 4.73 | 4.77 | 4.74 | 0.85% | 504,093 |
| Aug 29, 2025 | 4.70 | 4.73 | 4.70 | 4.73 | 4.70 | 0.64% | 434,583 |
| Aug 28, 2025 | 4.74 | 4.74 | 4.69 | 4.70 | 4.67 | -0.84% | 722,043 |
| Aug 27, 2025 | 4.68 | 4.74 | 4.68 | 4.74 | 4.71 | 1.72% | 463,036 |
| Aug 26, 2025 | 4.64 | 4.68 | 4.64 | 4.66 | 4.63 | 0.65% | 269,060 |
| Aug 25, 2025 | 4.65 | 4.69 | 4.62 | 4.63 | 4.60 | -0.22% | 538,932 |
| Aug 22, 2025 | 4.59 | 4.65 | 4.59 | 4.64 | 4.61 | 1.31% | 592,026 |
| Aug 21, 2025 | 4.55 | 4.58 | 4.43 | 4.58 | 4.55 | 0.66% | 468,735 |
| Aug 20, 2025 | 4.55 | 4.55 | 4.52 | 4.55 | 4.52 | 0.44% | 389,328 |
| Aug 19, 2025 | 4.57 | 4.58 | 4.53 | 4.53 | 4.50 | -1.09% | 437,704 |
| Aug 18, 2025 | 4.55 | 4.58 | 4.55 | 4.58 | 4.55 | 0.44% | 322,920 |
| Aug 15, 2025 | 4.59 | 4.60 | 4.55 | 4.56 | 4.53 | -1.08% | 364,495 |
| Aug 14, 2025 | 4.58 | 4.61 | 4.58 | 4.61 | 4.55 | 0.11% | 193,773 |
| Aug 13, 2025 | 4.60 | 4.61 | 4.58 | 4.61 | 4.55 | 0.33% | 272,927 |
| Aug 12, 2025 | 4.59 | 4.60 | 4.55 | 4.59 | 4.53 | 0.22% | 289,260 |
| Aug 11, 2025 | 4.56 | 4.59 | 4.55 | 4.58 | 4.52 | 0.11% | 260,240 |
| Aug 8, 2025 | 4.58 | 4.59 | 4.56 | 4.58 | 4.52 | -0.11% | 289,763 |
| Aug 7, 2025 | 4.54 | 4.58 | 4.53 | 4.58 | 4.52 | 1.10% | 405,899 |
| Aug 6, 2025 | 4.50 | 4.54 | 4.50 | 4.53 | 4.47 | 0.67% | 324,962 |
| Aug 5, 2025 | 4.48 | 4.50 | 4.47 | 4.50 | 4.44 | 0.67% | 336,020 |
| Aug 4, 2025 | 4.46 | 4.48 | 4.44 | 4.47 | 4.41 | 0.90% | 362,873 |
| Aug 1, 2025 | 4.47 | 4.47 | 4.41 | 4.43 | 4.38 | -0.23% | 281,312 |
| Jul 31, 2025 | 4.46 | 4.47 | 4.44 | 4.44 | 4.39 | -0.45% | 240,551 |
| Jul 30, 2025 | 4.48 | 4.50 | 4.44 | 4.46 | 4.40 | -0.67% | 266,615 |
| Jul 29, 2025 | 4.50 | 4.50 | 4.47 | 4.49 | 4.43 | 0.67% | 267,621 |
| Jul 28, 2025 | 4.49 | 4.50 | 4.46 | 4.46 | 4.40 | -0.89% | 202,696 |
| Jul 25, 2025 | 4.51 | 4.53 | 4.49 | 4.50 | 4.44 | -0.66% | 271,450 |
| Jul 24, 2025 | 4.50 | 4.53 | 4.48 | 4.53 | 4.47 | 0.67% | 694,789 |
| Jul 23, 2025 | 4.48 | 4.51 | 4.48 | 4.50 | 4.44 | 0.45% | 706,835 |
| Jul 22, 2025 | 4.45 | 4.48 | 4.44 | 4.48 | 4.42 | 0.67% | 245,767 |
| Jul 21, 2025 | 4.41 | 4.47 | 4.41 | 4.45 | 4.39 | 2.06% | 462,575 |
| Jul 18, 2025 | 4.45 | 4.49 | 4.36 | 4.36 | 4.31 | -2.02% | 1,001,190 |
| Jul 17, 2025 | 4.44 | 4.48 | 4.43 | 4.45 | 4.39 | -1.11% | 552,655 |
| Jul 16, 2025 | 4.48 | 4.50 | 4.44 | 4.50 | 4.41 | 0.67% | 561,510 |
| Jul 15, 2025 | 4.52 | 4.52 | 4.45 | 4.47 | 4.39 | -0.67% | 469,629 |
| Jul 14, 2025 | 4.51 | 4.53 | 4.46 | 4.50 | 4.41 | 0.22% | 560,026 |
| Jul 11, 2025 | 4.48 | 4.50 | 4.46 | 4.49 | 4.40 | 0.90% | 332,943 |
| Jul 10, 2025 | 4.45 | 4.46 | 4.42 | 4.45 | 4.37 | 0.23% | 445,811 |
| Jul 9, 2025 | 4.43 | 4.45 | 4.42 | 4.44 | 4.36 | - | 333,471 |