GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
4.390
+0.050 (1.15%)
Jun 26, 2025, 4:00 PM - Market closed
GGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 4.36 | 4.39 | 4.35 | 4.39 | 4.39 | 1.15% | 265,680 |
| Jun 25, 2025 | 4.35 | 4.39 | 4.33 | 4.34 | 4.34 | - | 442,169 |
| Jun 24, 2025 | 4.45 | 4.46 | 4.33 | 4.34 | 4.34 | -2.91% | 1,196,668 |
| Jun 23, 2025 | 4.48 | 4.49 | 4.46 | 4.47 | 4.47 | 0.45% | 633,507 |
| Jun 20, 2025 | 4.47 | 4.48 | 4.45 | 4.45 | 4.45 | -0.22% | 488,113 |
| Jun 18, 2025 | 4.46 | 4.48 | 4.45 | 4.46 | 4.46 | - | 442,901 |
| Jun 17, 2025 | 4.46 | 4.47 | 4.45 | 4.46 | 4.46 | -0.45% | 267,763 |
| Jun 16, 2025 | 4.49 | 4.50 | 4.46 | 4.48 | 4.48 | - | 491,409 |
| Jun 13, 2025 | 4.49 | 4.49 | 4.47 | 4.48 | 4.48 | - | 351,326 |
| Jun 12, 2025 | 4.45 | 4.50 | 4.43 | 4.48 | 4.45 | 0.67% | 615,495 |
| Jun 11, 2025 | 4.44 | 4.45 | 4.42 | 4.45 | 4.42 | 0.68% | 517,508 |
| Jun 10, 2025 | 4.42 | 4.44 | 4.41 | 4.42 | 4.39 | - | 602,915 |
| Jun 9, 2025 | 4.41 | 4.43 | 4.40 | 4.42 | 4.39 | 0.23% | 528,811 |
| Jun 6, 2025 | 4.41 | 4.45 | 4.39 | 4.41 | 4.38 | -0.23% | 499,907 |
| Jun 5, 2025 | 4.45 | 4.46 | 4.42 | 4.42 | 4.39 | -0.67% | 426,557 |
| Jun 4, 2025 | 4.43 | 4.45 | 4.41 | 4.45 | 4.42 | 0.23% | 498,878 |
| Jun 3, 2025 | 4.44 | 4.44 | 4.40 | 4.44 | 4.41 | - | 580,551 |
| Jun 2, 2025 | 4.36 | 4.46 | 4.35 | 4.44 | 4.41 | 2.30% | 813,101 |
| May 30, 2025 | 4.36 | 4.36 | 4.33 | 4.34 | 4.31 | -0.23% | 330,027 |
| May 29, 2025 | 4.33 | 4.36 | 4.32 | 4.35 | 4.32 | 0.46% | 484,445 |
| May 28, 2025 | 4.35 | 4.35 | 4.32 | 4.33 | 4.30 | - | 160,242 |
| May 27, 2025 | 4.33 | 4.35 | 4.31 | 4.33 | 4.30 | -0.12% | 412,930 |
| May 23, 2025 | 4.32 | 4.35 | 4.32 | 4.34 | 4.31 | 0.81% | 541,647 |
| May 22, 2025 | 4.31 | 4.32 | 4.28 | 4.30 | 4.27 | 0.23% | 541,271 |
| May 21, 2025 | 4.26 | 4.30 | 4.26 | 4.29 | 4.26 | 0.94% | 1,082,359 |
| May 20, 2025 | 4.19 | 4.25 | 4.19 | 4.25 | 4.22 | 1.67% | 533,202 |
| May 19, 2025 | 4.18 | 4.33 | 4.17 | 4.18 | 4.15 | 0.24% | 735,271 |
| May 16, 2025 | 4.21 | 4.22 | 4.15 | 4.17 | 4.14 | -1.42% | 792,165 |
| May 15, 2025 | 4.23 | 4.23 | 4.20 | 4.23 | 4.20 | -0.47% | 697,520 |
| May 14, 2025 | 4.28 | 4.28 | 4.22 | 4.25 | 4.19 | -0.93% | 617,879 |
| May 13, 2025 | 4.26 | 4.29 | 4.25 | 4.29 | 4.23 | 0.94% | 578,355 |
| May 12, 2025 | 4.29 | 4.32 | 4.24 | 4.25 | 4.19 | -1.51% | 1,087,046 |
| May 9, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.26 | 1.53% | 536,309 |
| May 8, 2025 | 4.29 | 4.29 | 4.25 | 4.25 | 4.19 | -0.47% | 368,320 |
| May 7, 2025 | 4.27 | 4.29 | 4.25 | 4.27 | 4.21 | -0.23% | 318,354 |
| May 6, 2025 | 4.23 | 4.29 | 4.23 | 4.28 | 4.22 | 1.66% | 842,548 |
| May 5, 2025 | 4.19 | 4.22 | 4.16 | 4.21 | 4.15 | 0.96% | 638,604 |
| May 2, 2025 | 4.18 | 4.20 | 4.15 | 4.17 | 4.11 | 0.48% | 536,484 |
| May 1, 2025 | 4.20 | 4.22 | 4.15 | 4.15 | 4.09 | -0.72% | 719,570 |
| Apr 30, 2025 | 4.21 | 4.23 | 4.17 | 4.18 | 4.12 | -1.18% | 610,702 |
| Apr 29, 2025 | 4.23 | 4.25 | 4.21 | 4.23 | 4.17 | -0.24% | 589,671 |
| Apr 28, 2025 | 4.24 | 4.27 | 4.21 | 4.24 | 4.18 | - | 929,401 |
| Apr 25, 2025 | 4.23 | 4.24 | 4.17 | 4.24 | 4.18 | - | 537,825 |
| Apr 24, 2025 | 4.25 | 4.27 | 4.21 | 4.24 | 4.18 | -0.24% | 545,299 |
| Apr 23, 2025 | 4.25 | 4.32 | 4.23 | 4.25 | 4.19 | -0.47% | 902,668 |
| Apr 22, 2025 | 4.25 | 4.32 | 4.24 | 4.27 | 4.21 | 0.47% | 1,284,262 |
| Apr 21, 2025 | 4.34 | 4.34 | 4.15 | 4.25 | 4.19 | -1.16% | 960,604 |
| Apr 17, 2025 | 4.35 | 4.35 | 4.28 | 4.30 | 4.24 | -0.46% | 893,464 |
| Apr 16, 2025 | 4.26 | 4.37 | 4.26 | 4.32 | 4.26 | 1.65% | 845,839 |
| Apr 15, 2025 | 4.24 | 4.26 | 4.22 | 4.25 | 4.19 | 0.47% | 558,496 |