GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
5.55
+0.09 (1.65%)
At close: Sep 18, 2026, 4:00 PM EDT
5.49
-0.06 (-1.08%)
After-hours: Sep 18, 2026, 8:00 PM EDT
GGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.49 | 5.55 | 5.44 | 5.55 | 5.55 | 1.65% | 260,424 |
| Sep 17, 2026 | 5.44 | 5.48 | 5.42 | 5.46 | 5.46 | 1.30% | 277,485 |
| Sep 16, 2026 | 5.50 | 5.50 | 5.34 | 5.39 | 5.39 | -1.28% | 562,437 |
| Sep 15, 2026 | 5.50 | 5.51 | 5.45 | 5.49 | 5.46 | -0.18% | 437,057 |
| Sep 14, 2026 | 5.54 | 5.55 | 5.47 | 5.50 | 5.47 | -1.08% | 477,220 |
| Sep 11, 2026 | 5.60 | 5.62 | 5.53 | 5.56 | 5.53 | 0.18% | 260,780 |
| Sep 10, 2026 | 5.62 | 5.65 | 5.55 | 5.55 | 5.52 | -1.77% | 352,290 |
| Sep 9, 2026 | 5.68 | 5.69 | 5.64 | 5.65 | 5.62 | 0.36% | 490,267 |
| Sep 8, 2026 | 5.62 | 5.66 | 5.62 | 5.63 | 5.60 | - | 423,578 |
| Sep 4, 2026 | 5.62 | 5.64 | 5.59 | 5.63 | 5.60 | -0.18% | 879,171 |
| Sep 3, 2026 | 5.66 | 5.67 | 5.61 | 5.64 | 5.61 | 0.89% | 419,272 |
| Sep 2, 2026 | 5.61 | 5.65 | 5.56 | 5.59 | 5.56 | 0.54% | 534,992 |
| Sep 1, 2026 | 5.56 | 5.63 | 5.54 | 5.56 | 5.53 | -1.24% | 412,493 |
| Aug 31, 2026 | 5.62 | 5.65 | 5.60 | 5.63 | 5.60 | -0.18% | 391,872 |
| Aug 28, 2026 | 5.70 | 5.72 | 5.63 | 5.64 | 5.61 | -0.88% | 772,459 |
| Aug 27, 2026 | 5.65 | 5.69 | 5.63 | 5.69 | 5.66 | 0.53% | 474,035 |
| Aug 26, 2026 | 5.67 | 5.69 | 5.66 | 5.66 | 5.63 | -0.70% | 339,751 |
| Aug 25, 2026 | 5.67 | 5.73 | 5.64 | 5.70 | 5.67 | 0.35% | 719,207 |
| Aug 24, 2026 | 5.69 | 5.71 | 5.65 | 5.68 | 5.65 | - | 869,167 |
| Aug 21, 2026 | 5.63 | 5.70 | 5.57 | 5.68 | 5.65 | 1.61% | 1,014,853 |
| Aug 20, 2026 | 5.48 | 5.60 | 5.48 | 5.59 | 5.56 | 2.01% | 656,730 |
| Aug 19, 2026 | 5.45 | 5.49 | 5.43 | 5.48 | 5.45 | 2.05% | 769,210 |
| Aug 18, 2026 | 5.39 | 5.40 | 5.35 | 5.37 | 5.34 | -0.56% | 358,899 |
| Aug 17, 2026 | 5.30 | 5.42 | 5.30 | 5.40 | 5.37 | 2.08% | 440,356 |
| Aug 14, 2026 | 5.36 | 5.38 | 5.32 | 5.32 | 5.26 | -0.19% | 455,504 |
| Aug 13, 2026 | 5.37 | 5.39 | 5.28 | 5.33 | 5.27 | -0.56% | 582,914 |
| Aug 12, 2026 | 5.37 | 5.45 | 5.33 | 5.36 | 5.30 | 0.19% | 612,237 |
| Aug 11, 2026 | 5.36 | 5.39 | 5.31 | 5.35 | 5.29 | -0.19% | 412,174 |
| Aug 10, 2026 | 5.23 | 5.37 | 5.23 | 5.36 | 5.30 | 2.29% | 563,884 |
| Aug 7, 2026 | 5.20 | 5.27 | 5.18 | 5.24 | 5.18 | 2.14% | 686,291 |
| Aug 6, 2026 | 5.09 | 5.15 | 5.09 | 5.13 | 5.07 | 0.79% | 457,329 |
| Aug 5, 2026 | 5.01 | 5.10 | 4.97 | 5.09 | 5.03 | 2.83% | 518,322 |
| Aug 4, 2026 | 4.95 | 4.99 | 4.94 | 4.95 | 4.90 | 0.41% | 384,468 |
| Aug 3, 2026 | 4.88 | 4.94 | 4.87 | 4.93 | 4.88 | 0.61% | 288,793 |
| Jul 31, 2026 | 4.89 | 4.93 | 4.85 | 4.90 | 4.85 | -0.61% | 450,265 |
| Jul 30, 2026 | 4.90 | 4.94 | 4.86 | 4.93 | 4.88 | 1.02% | 369,799 |
| Jul 29, 2026 | 4.86 | 4.89 | 4.82 | 4.88 | 4.83 | 0.83% | 571,331 |
| Jul 28, 2026 | 4.87 | 4.87 | 4.84 | 4.84 | 4.79 | -0.82% | 342,401 |
| Jul 27, 2026 | 4.92 | 4.95 | 4.87 | 4.88 | 4.83 | -0.61% | 559,823 |
| Jul 24, 2026 | 4.92 | 4.95 | 4.88 | 4.91 | 4.86 | 0.41% | 448,076 |
| Jul 23, 2026 | 4.91 | 4.92 | 4.88 | 4.89 | 4.84 | -1.01% | 984,707 |
| Jul 22, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.89 | 3.13% | 1,289,722 |
| Jul 21, 2026 | 4.78 | 4.82 | 4.77 | 4.79 | 4.74 | 0.42% | 1,545,249 |
| Jul 20, 2026 | 4.79 | 4.80 | 4.76 | 4.77 | 4.72 | -0.21% | 528,215 |
| Jul 17, 2026 | 4.78 | 4.82 | 4.74 | 4.78 | 4.73 | -0.21% | 417,142 |
| Jul 16, 2026 | 4.86 | 4.90 | 4.82 | 4.82 | 4.74 | -2.23% | 347,399 |
| Jul 15, 2026 | 4.91 | 4.94 | 4.86 | 4.93 | 4.85 | 0.41% | 320,284 |
| Jul 14, 2026 | 4.93 | 4.93 | 4.87 | 4.91 | 4.83 | 0.61% | 332,778 |
| Jul 13, 2026 | 4.86 | 4.90 | 4.86 | 4.88 | 4.80 | 0.21% | 380,122 |
| Jul 10, 2026 | 4.90 | 4.91 | 4.85 | 4.87 | 4.79 | -0.41% | 355,580 |