GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
4.950
+0.070 (1.43%)
Jun 12, 2026, 4:00 PM EDT - Market closed
GGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.88 | 4.97 | 4.88 | 4.95 | 4.95 | 1.43% | 456,622 |
| Jun 11, 2026 | 4.80 | 4.89 | 4.79 | 4.88 | 4.88 | 1.88% | 379,041 |
| Jun 10, 2026 | 4.77 | 4.86 | 4.77 | 4.79 | 4.79 | -2.24% | 770,239 |
| Jun 9, 2026 | 4.98 | 4.98 | 4.82 | 4.90 | 4.90 | -0.81% | 592,458 |
| Jun 8, 2026 | 5.00 | 5.00 | 4.91 | 4.94 | 4.94 | 0.82% | 621,607 |
| Jun 5, 2026 | 5.14 | 5.14 | 4.90 | 4.90 | 4.90 | -4.85% | 1,078,075 |
| Jun 4, 2026 | 5.14 | 5.17 | 5.11 | 5.15 | 5.15 | 0.98% | 609,357 |
| Jun 3, 2026 | 5.14 | 5.15 | 5.10 | 5.10 | 5.10 | -0.78% | 488,411 |
| Jun 2, 2026 | 5.15 | 5.20 | 5.14 | 5.14 | 5.14 | 0.19% | 611,325 |
| Jun 1, 2026 | 5.14 | 5.16 | 5.11 | 5.13 | 5.13 | -0.58% | 529,732 |
| May 29, 2026 | 5.15 | 5.18 | 5.11 | 5.16 | 5.16 | 0.39% | 573,829 |
| May 28, 2026 | 5.10 | 5.14 | 5.05 | 5.14 | 5.14 | 0.39% | 761,726 |
| May 27, 2026 | 5.14 | 5.16 | 5.12 | 5.12 | 5.12 | -0.97% | 510,211 |
| May 26, 2026 | 5.16 | 5.21 | 5.16 | 5.17 | 5.17 | 0.39% | 709,144 |
| May 22, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 535,820 |
| May 21, 2026 | 5.18 | 5.21 | 5.16 | 5.20 | 5.20 | - | 292,049 |
| May 20, 2026 | 5.18 | 5.21 | 5.15 | 5.20 | 5.20 | 0.58% | 427,826 |
| May 19, 2026 | 5.20 | 5.21 | 5.16 | 5.17 | 5.17 | -0.77% | 545,109 |
| May 18, 2026 | 5.21 | 5.23 | 5.16 | 5.21 | 5.21 | - | 578,591 |
| May 15, 2026 | 5.32 | 5.32 | 5.19 | 5.21 | 5.21 | -3.16% | 648,507 |
| May 14, 2026 | 5.44 | 5.44 | 5.36 | 5.38 | 5.38 | -0.74% | 352,532 |
| May 13, 2026 | 5.42 | 5.45 | 5.39 | 5.45 | 5.42 | 0.37% | 307,561 |
| May 12, 2026 | 5.41 | 5.43 | 5.32 | 5.43 | 5.40 | - | 497,104 |
| May 11, 2026 | 5.37 | 5.45 | 5.36 | 5.43 | 5.40 | 1.31% | 415,761 |
| May 8, 2026 | 5.33 | 5.38 | 5.33 | 5.36 | 5.33 | 1.13% | 372,161 |
| May 7, 2026 | 5.35 | 5.38 | 5.30 | 5.30 | 5.27 | -0.38% | 558,648 |
| May 6, 2026 | 5.31 | 5.35 | 5.27 | 5.32 | 5.29 | 1.14% | 462,199 |
| May 5, 2026 | 5.26 | 5.27 | 5.22 | 5.26 | 5.23 | 0.57% | 467,301 |
| May 4, 2026 | 5.22 | 5.24 | 5.21 | 5.23 | 5.20 | - | 480,114 |
| May 1, 2026 | 5.30 | 5.30 | 5.21 | 5.23 | 5.20 | -0.95% | 469,384 |
| Apr 30, 2026 | 5.28 | 5.33 | 5.28 | 5.28 | 5.25 | 0.57% | 342,668 |
| Apr 29, 2026 | 5.28 | 5.30 | 5.22 | 5.25 | 5.22 | -0.28% | 401,247 |
| Apr 28, 2026 | 5.31 | 5.34 | 5.26 | 5.27 | 5.24 | -1.77% | 461,433 |
| Apr 27, 2026 | 5.38 | 5.40 | 5.33 | 5.36 | 5.33 | -0.74% | 469,187 |
| Apr 24, 2026 | 5.41 | 5.51 | 5.39 | 5.40 | 5.37 | -0.18% | 446,606 |
| Apr 23, 2026 | 5.48 | 5.48 | 5.37 | 5.41 | 5.38 | -0.92% | 539,414 |
| Apr 22, 2026 | 5.45 | 5.46 | 5.40 | 5.46 | 5.43 | 1.30% | 495,547 |
| Apr 21, 2026 | 5.46 | 5.49 | 5.37 | 5.39 | 5.36 | -2.00% | 412,225 |
| Apr 20, 2026 | 5.49 | 5.52 | 5.45 | 5.50 | 5.47 | 0.18% | 365,892 |
| Apr 17, 2026 | 5.53 | 5.54 | 5.49 | 5.49 | 5.46 | -0.36% | 471,444 |
| Apr 16, 2026 | 5.48 | 5.53 | 5.48 | 5.51 | 5.48 | 0.55% | 406,145 |
| Apr 15, 2026 | 5.56 | 5.56 | 5.50 | 5.51 | 5.45 | -0.90% | 339,644 |
| Apr 14, 2026 | 5.55 | 5.56 | 5.52 | 5.56 | 5.50 | 1.09% | 416,688 |
| Apr 13, 2026 | 5.49 | 5.50 | 5.45 | 5.50 | 5.44 | -0.18% | 324,582 |
| Apr 10, 2026 | 5.54 | 5.55 | 5.48 | 5.51 | 5.45 | - | 431,118 |
| Apr 9, 2026 | 5.50 | 5.53 | 5.48 | 5.51 | 5.45 | 0.73% | 280,789 |
| Apr 8, 2026 | 5.51 | 5.51 | 5.43 | 5.47 | 5.41 | 1.11% | 268,741 |
| Apr 7, 2026 | 5.37 | 5.44 | 5.36 | 5.41 | 5.35 | - | 284,654 |
| Apr 6, 2026 | 5.44 | 5.44 | 5.36 | 5.41 | 5.35 | 0.19% | 225,768 |
| Apr 2, 2026 | 5.36 | 5.43 | 5.33 | 5.40 | 5.34 | -0.37% | 236,617 |