GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
4.430
-0.010 (-0.23%)
At close: Aug 1, 2025, 4:00 PM
4.420
-0.010 (-0.23%)
After-hours: Aug 1, 2025, 8:00 PM EDT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.47 | 4.47 | 4.41 | 4.43 | 4.43 | -0.23% | 281,312 |
| Jul 31, 2025 | 4.46 | 4.47 | 4.44 | 4.44 | 4.44 | -0.45% | 240,551 |
| Jul 30, 2025 | 4.48 | 4.50 | 4.44 | 4.46 | 4.46 | -0.67% | 266,615 |
| Jul 29, 2025 | 4.50 | 4.50 | 4.47 | 4.49 | 4.49 | 0.67% | 267,621 |
| Jul 28, 2025 | 4.49 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 202,696 |
| Jul 25, 2025 | 4.51 | 4.53 | 4.49 | 4.50 | 4.50 | -0.66% | 271,450 |
| Jul 24, 2025 | 4.50 | 4.53 | 4.48 | 4.53 | 4.53 | 0.67% | 694,789 |
| Jul 23, 2025 | 4.48 | 4.51 | 4.48 | 4.50 | 4.50 | 0.45% | 706,835 |
| Jul 22, 2025 | 4.45 | 4.48 | 4.44 | 4.48 | 4.48 | 0.67% | 245,767 |
| Jul 21, 2025 | 4.41 | 4.47 | 4.41 | 4.45 | 4.45 | 2.06% | 462,575 |
| Jul 18, 2025 | 4.45 | 4.49 | 4.36 | 4.36 | 4.36 | -2.02% | 1,001,190 |
| Jul 17, 2025 | 4.44 | 4.48 | 4.43 | 4.45 | 4.45 | -1.11% | 552,655 |
| Jul 16, 2025 | 4.48 | 4.50 | 4.44 | 4.50 | 4.47 | 0.67% | 561,510 |
| Jul 15, 2025 | 4.52 | 4.52 | 4.45 | 4.47 | 4.44 | -0.67% | 469,629 |
| Jul 14, 2025 | 4.51 | 4.53 | 4.46 | 4.50 | 4.47 | 0.22% | 560,026 |
| Jul 11, 2025 | 4.48 | 4.50 | 4.46 | 4.49 | 4.46 | 0.90% | 332,943 |
| Jul 10, 2025 | 4.45 | 4.46 | 4.42 | 4.45 | 4.42 | 0.23% | 445,811 |
| Jul 9, 2025 | 4.43 | 4.45 | 4.42 | 4.44 | 4.41 | - | 333,471 |
| Jul 8, 2025 | 4.48 | 4.48 | 4.42 | 4.44 | 4.41 | -1.33% | 453,305 |
| Jul 7, 2025 | 4.50 | 4.50 | 4.46 | 4.50 | 4.47 | -0.22% | 337,832 |
| Jul 3, 2025 | 4.48 | 4.52 | 4.47 | 4.51 | 4.48 | 0.45% | 634,514 |
| Jul 2, 2025 | 4.43 | 4.49 | 4.43 | 4.49 | 4.46 | 1.81% | 618,434 |
| Jul 1, 2025 | 4.42 | 4.42 | 4.39 | 4.41 | 4.38 | 0.46% | 313,367 |
| Jun 30, 2025 | 4.31 | 4.39 | 4.31 | 4.39 | 4.36 | 1.86% | 398,166 |
| Jun 27, 2025 | 4.37 | 4.38 | 4.31 | 4.31 | 4.28 | -1.82% | 688,853 |
| Jun 26, 2025 | 4.36 | 4.39 | 4.35 | 4.39 | 4.36 | 1.15% | 265,680 |
| Jun 25, 2025 | 4.35 | 4.39 | 4.33 | 4.34 | 4.31 | - | 442,169 |
| Jun 24, 2025 | 4.45 | 4.46 | 4.33 | 4.34 | 4.31 | -2.91% | 1,196,668 |
| Jun 23, 2025 | 4.48 | 4.49 | 4.46 | 4.47 | 4.44 | 0.45% | 633,507 |
| Jun 20, 2025 | 4.47 | 4.48 | 4.45 | 4.45 | 4.42 | -0.22% | 488,113 |
| Jun 18, 2025 | 4.46 | 4.48 | 4.45 | 4.46 | 4.43 | - | 442,901 |
| Jun 17, 2025 | 4.46 | 4.47 | 4.45 | 4.46 | 4.43 | -0.45% | 267,763 |
| Jun 16, 2025 | 4.49 | 4.50 | 4.46 | 4.48 | 4.45 | - | 491,409 |
| Jun 13, 2025 | 4.49 | 4.49 | 4.47 | 4.48 | 4.45 | - | 351,326 |
| Jun 12, 2025 | 4.45 | 4.50 | 4.43 | 4.48 | 4.42 | 0.67% | 615,495 |
| Jun 11, 2025 | 4.44 | 4.45 | 4.42 | 4.45 | 4.39 | 0.68% | 517,508 |
| Jun 10, 2025 | 4.42 | 4.44 | 4.41 | 4.42 | 4.36 | - | 602,915 |
| Jun 9, 2025 | 4.41 | 4.43 | 4.40 | 4.42 | 4.36 | 0.23% | 528,811 |
| Jun 6, 2025 | 4.41 | 4.45 | 4.39 | 4.41 | 4.35 | -0.23% | 499,907 |
| Jun 5, 2025 | 4.45 | 4.46 | 4.42 | 4.42 | 4.36 | -0.67% | 426,557 |
| Jun 4, 2025 | 4.43 | 4.45 | 4.41 | 4.45 | 4.39 | 0.23% | 498,878 |
| Jun 3, 2025 | 4.44 | 4.44 | 4.40 | 4.44 | 4.38 | - | 580,551 |
| Jun 2, 2025 | 4.36 | 4.46 | 4.35 | 4.44 | 4.38 | 2.30% | 813,101 |
| May 30, 2025 | 4.36 | 4.36 | 4.33 | 4.34 | 4.28 | -0.23% | 330,027 |
| May 29, 2025 | 4.33 | 4.36 | 4.32 | 4.35 | 4.29 | 0.46% | 484,445 |
| May 28, 2025 | 4.35 | 4.35 | 4.32 | 4.33 | 4.27 | - | 160,242 |
| May 27, 2025 | 4.33 | 4.35 | 4.31 | 4.33 | 4.27 | -0.12% | 412,930 |
| May 23, 2025 | 4.32 | 4.35 | 4.32 | 4.34 | 4.28 | 0.81% | 541,647 |
| May 22, 2025 | 4.31 | 4.32 | 4.28 | 4.30 | 4.24 | 0.23% | 541,271 |
| May 21, 2025 | 4.26 | 4.30 | 4.26 | 4.29 | 4.23 | 0.94% | 1,082,359 |