GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
5.06
-0.01 (-0.20%)
Nov 13, 2026, 4:00 PM EST - Market closed
GGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.10 | 5.10 | 5.04 | 5.06 | 5.06 | -0.10% | 207,185 |
| Nov 12, 2026 | 5.11 | 5.17 | 5.10 | 5.10 | 5.07 | -1.54% | 467,300 |
| Nov 11, 2026 | 5.23 | 5.23 | 5.18 | 5.18 | 5.14 | -0.77% | 219,845 |
| Nov 10, 2026 | 5.28 | 5.28 | 5.21 | 5.22 | 5.18 | -2.61% | 392,135 |
| Nov 9, 2026 | 5.24 | 5.36 | 5.24 | 5.36 | 5.32 | 3.08% | 318,763 |
| Nov 6, 2026 | 5.12 | 5.22 | 5.12 | 5.20 | 5.16 | 0.39% | 248,686 |
| Nov 5, 2026 | 5.15 | 5.19 | 5.10 | 5.18 | 5.14 | 1.57% | 541,125 |
| Nov 4, 2026 | 5.03 | 5.12 | 5.02 | 5.10 | 5.07 | 2.62% | 628,412 |
| Nov 3, 2026 | 5.00 | 5.04 | 4.96 | 4.97 | 4.94 | -0.60% | 370,259 |
| Nov 2, 2026 | 5.08 | 5.13 | 5.00 | 5.00 | 4.97 | -1.38% | 727,977 |
| Oct 30, 2026 | 5.05 | 5.08 | 5.02 | 5.07 | 5.04 | -0.98% | 416,241 |
| Oct 29, 2026 | 5.14 | 5.16 | 5.10 | 5.12 | 5.08 | -1.16% | 356,790 |
| Oct 28, 2026 | 5.10 | 5.20 | 5.10 | 5.18 | 5.14 | 1.37% | 303,778 |
| Oct 27, 2026 | 5.09 | 5.13 | 5.08 | 5.11 | 5.07 | 0.59% | 250,896 |
| Oct 26, 2026 | 5.09 | 5.13 | 5.05 | 5.08 | 5.05 | -0.20% | 694,362 |
| Oct 23, 2026 | 5.15 | 5.15 | 5.03 | 5.09 | 5.06 | -0.97% | 640,584 |
| Oct 22, 2026 | 5.23 | 5.24 | 5.12 | 5.14 | 5.10 | -2.47% | 665,910 |
| Oct 21, 2026 | 5.25 | 5.28 | 5.22 | 5.27 | 5.23 | 0.38% | 167,256 |
| Oct 20, 2026 | 5.26 | 5.29 | 5.22 | 5.25 | 5.21 | - | 521,783 |
| Oct 19, 2026 | 5.30 | 5.31 | 5.22 | 5.25 | 5.21 | -0.19% | 289,031 |
| Oct 16, 2026 | 5.20 | 5.30 | 5.20 | 5.26 | 5.22 | 1.06% | 517,609 |
| Oct 15, 2026 | 5.26 | 5.26 | 5.16 | 5.24 | 5.17 | 0.38% | 452,517 |
| Oct 14, 2026 | 5.27 | 5.27 | 5.20 | 5.22 | 5.15 | -1.51% | 439,999 |
| Oct 13, 2026 | 5.33 | 5.35 | 5.29 | 5.30 | 5.23 | -0.38% | 353,454 |
| Oct 12, 2026 | 5.30 | 5.33 | 5.30 | 5.32 | 5.25 | - | 287,234 |
| Oct 9, 2026 | 5.28 | 5.32 | 5.28 | 5.32 | 5.25 | 1.14% | 243,146 |
| Oct 8, 2026 | 5.22 | 5.26 | 5.20 | 5.26 | 5.19 | 0.77% | 372,466 |
| Oct 7, 2026 | 5.26 | 5.26 | 5.19 | 5.22 | 5.15 | -1.32% | 274,142 |
| Oct 6, 2026 | 5.25 | 5.29 | 5.18 | 5.29 | 5.22 | 0.76% | 300,716 |
| Oct 5, 2026 | 5.25 | 5.28 | 5.20 | 5.25 | 5.18 | - | 332,885 |
| Oct 2, 2026 | 5.28 | 5.31 | 5.23 | 5.25 | 5.18 | -0.57% | 366,328 |
| Oct 1, 2026 | 5.33 | 5.33 | 5.23 | 5.28 | 5.21 | - | 263,362 |
| Sep 30, 2026 | 5.27 | 5.34 | 5.27 | 5.28 | 5.21 | -0.19% | 398,758 |
| Sep 29, 2026 | 5.31 | 5.31 | 5.26 | 5.29 | 5.22 | - | 552,318 |
| Sep 28, 2026 | 5.37 | 5.37 | 5.29 | 5.29 | 5.22 | -2.40% | 758,407 |
| Sep 25, 2026 | 5.40 | 5.42 | 5.37 | 5.42 | 5.35 | 0.56% | 456,857 |
| Sep 24, 2026 | 5.47 | 5.55 | 5.38 | 5.39 | 5.32 | -1.28% | 533,589 |
| Sep 23, 2026 | 5.52 | 5.53 | 5.46 | 5.46 | 5.39 | -1.44% | 631,428 |
| Sep 22, 2026 | 5.47 | 5.54 | 5.47 | 5.54 | 5.47 | 1.28% | 585,118 |
| Sep 21, 2026 | 5.51 | 5.52 | 5.43 | 5.47 | 5.40 | -1.44% | 528,233 |
| Sep 18, 2026 | 5.49 | 5.55 | 5.44 | 5.55 | 5.48 | 1.65% | 260,604 |
| Sep 17, 2026 | 5.44 | 5.48 | 5.42 | 5.46 | 5.39 | 1.30% | 277,486 |
| Sep 16, 2026 | 5.50 | 5.50 | 5.34 | 5.39 | 5.32 | -1.28% | 562,440 |
| Sep 15, 2026 | 5.50 | 5.51 | 5.45 | 5.49 | 5.39 | -0.18% | 437,057 |
| Sep 14, 2026 | 5.54 | 5.55 | 5.47 | 5.50 | 5.40 | -1.08% | 477,220 |
| Sep 11, 2026 | 5.60 | 5.62 | 5.53 | 5.56 | 5.45 | 0.18% | 260,780 |
| Sep 10, 2026 | 5.62 | 5.65 | 5.55 | 5.55 | 5.45 | -1.77% | 352,290 |
| Sep 9, 2026 | 5.68 | 5.69 | 5.64 | 5.65 | 5.54 | 0.36% | 490,267 |
| Sep 8, 2026 | 5.62 | 5.66 | 5.62 | 5.63 | 5.52 | - | 423,578 |
| Sep 4, 2026 | 5.62 | 5.64 | 5.59 | 5.63 | 5.52 | -0.18% | 879,171 |