GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
3.840
+0.050 (1.32%)
Dec 20, 2024, 3:59 PM EST - Market closed
GGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.79 | 3.87 | 3.78 | 3.84 | 3.84 | 1.32% | 668,557 |
| Dec 19, 2024 | 3.79 | 3.84 | 3.76 | 3.79 | 3.79 | 0.80% | 1,010,217 |
| Dec 18, 2024 | 3.86 | 3.88 | 3.76 | 3.76 | 3.76 | -3.09% | 1,350,682 |
| Dec 17, 2024 | 3.89 | 3.90 | 3.86 | 3.88 | 3.88 | -0.26% | 838,962 |
| Dec 16, 2024 | 4.00 | 4.01 | 3.89 | 3.89 | 3.89 | -3.23% | 1,539,520 |
| Dec 13, 2024 | 4.05 | 4.05 | 4.00 | 4.02 | 4.02 | -0.99% | 421,265 |
| Dec 12, 2024 | 4.09 | 4.10 | 4.06 | 4.06 | 4.03 | -0.98% | 422,411 |
| Dec 11, 2024 | 4.07 | 4.11 | 4.07 | 4.10 | 4.07 | 0.99% | 354,519 |
| Dec 10, 2024 | 4.09 | 4.10 | 4.06 | 4.06 | 4.03 | -0.49% | 460,762 |
| Dec 9, 2024 | 4.07 | 4.12 | 4.06 | 4.08 | 4.05 | 0.25% | 842,638 |
| Dec 6, 2024 | 4.08 | 4.09 | 4.06 | 4.07 | 4.04 | -0.25% | 482,030 |
| Dec 5, 2024 | 4.08 | 4.10 | 4.08 | 4.08 | 4.05 | -0.24% | 344,801 |
| Dec 4, 2024 | 4.12 | 4.12 | 4.08 | 4.09 | 4.06 | -0.73% | 548,884 |
| Dec 3, 2024 | 4.11 | 4.15 | 4.11 | 4.12 | 4.09 | 0.24% | 449,662 |
| Dec 2, 2024 | 4.13 | 4.14 | 4.10 | 4.11 | 4.08 | -0.48% | 470,202 |
| Nov 29, 2024 | 4.13 | 4.15 | 4.11 | 4.13 | 4.10 | 0.73% | 221,684 |
| Nov 27, 2024 | 4.12 | 4.13 | 4.10 | 4.10 | 4.07 | -0.73% | 324,212 |
| Nov 26, 2024 | 4.15 | 4.15 | 4.10 | 4.13 | 4.10 | - | 291,527 |
| Nov 25, 2024 | 4.18 | 4.19 | 4.10 | 4.13 | 4.10 | -1.90% | 857,626 |
| Nov 22, 2024 | 4.20 | 4.23 | 4.19 | 4.21 | 4.18 | 0.48% | 318,448 |
| Nov 21, 2024 | 4.20 | 4.21 | 4.16 | 4.19 | 4.16 | 0.72% | 475,809 |
| Nov 20, 2024 | 4.11 | 4.18 | 4.10 | 4.16 | 4.13 | 0.97% | 536,433 |
| Nov 19, 2024 | 4.12 | 4.13 | 4.08 | 4.12 | 4.09 | 0.73% | 646,048 |
| Nov 18, 2024 | 4.07 | 4.14 | 4.07 | 4.09 | 4.06 | 1.11% | 493,728 |
| Nov 15, 2024 | 4.07 | 4.11 | 4.04 | 4.05 | 4.02 | -1.58% | 501,155 |
| Nov 14, 2024 | 4.10 | 4.11 | 4.07 | 4.11 | 4.08 | -0.24% | 422,359 |
| Nov 13, 2024 | 4.11 | 4.15 | 4.09 | 4.12 | 4.06 | 0.73% | 596,518 |
| Nov 12, 2024 | 4.24 | 4.25 | 4.02 | 4.09 | 4.03 | -3.99% | 1,839,777 |
| Nov 11, 2024 | 4.36 | 4.36 | 4.25 | 4.26 | 4.20 | -2.52% | 1,002,972 |
| Nov 8, 2024 | 4.35 | 4.37 | 4.35 | 4.37 | 4.31 | - | 311,763 |
| Nov 7, 2024 | 4.35 | 4.38 | 4.34 | 4.37 | 4.31 | 0.69% | 444,921 |
| Nov 6, 2024 | 4.35 | 4.37 | 4.32 | 4.34 | 4.28 | -0.46% | 454,900 |
| Nov 5, 2024 | 4.36 | 4.36 | 4.34 | 4.36 | 4.30 | 0.69% | 308,993 |
| Nov 4, 2024 | 4.37 | 4.37 | 4.31 | 4.33 | 4.27 | -0.46% | 515,304 |
| Nov 1, 2024 | 4.40 | 4.40 | 4.34 | 4.35 | 4.29 | -0.46% | 452,039 |
| Oct 31, 2024 | 4.38 | 4.39 | 4.36 | 4.37 | 4.31 | -0.68% | 325,975 |
| Oct 30, 2024 | 4.41 | 4.41 | 4.39 | 4.40 | 4.34 | 0.11% | 301,698 |
| Oct 29, 2024 | 4.41 | 4.41 | 4.39 | 4.40 | 4.33 | -0.34% | 387,164 |
| Oct 28, 2024 | 4.41 | 4.43 | 4.39 | 4.41 | 4.35 | -0.45% | 367,902 |
| Oct 25, 2024 | 4.45 | 4.47 | 4.41 | 4.43 | 4.37 | -0.89% | 421,263 |
| Oct 24, 2024 | 4.47 | 4.48 | 4.42 | 4.47 | 4.41 | 0.45% | 696,979 |
| Oct 23, 2024 | 4.45 | 4.46 | 4.42 | 4.45 | 4.39 | - | 465,930 |
| Oct 22, 2024 | 4.45 | 4.46 | 4.44 | 4.45 | 4.39 | 0.23% | 551,748 |
| Oct 21, 2024 | 4.43 | 4.46 | 4.43 | 4.44 | 4.38 | 0.23% | 429,612 |
| Oct 18, 2024 | 4.43 | 4.44 | 4.40 | 4.43 | 4.37 | - | 557,643 |
| Oct 17, 2024 | 4.41 | 4.43 | 4.38 | 4.43 | 4.37 | 0.45% | 341,771 |
| Oct 16, 2024 | 4.38 | 4.42 | 4.37 | 4.41 | 4.32 | 0.80% | 282,522 |
| Oct 15, 2024 | 4.38 | 4.39 | 4.36 | 4.38 | 4.28 | -0.23% | 289,851 |
| Oct 14, 2024 | 4.37 | 4.39 | 4.37 | 4.39 | 4.29 | 0.11% | 132,558 |
| Oct 11, 2024 | 4.38 | 4.40 | 4.37 | 4.38 | 4.29 | 0.46% | 237,087 |
| Oct 10, 2024 | 4.32 | 4.38 | 4.31 | 4.36 | 4.27 | 0.93% | 394,927 |
| Oct 9, 2024 | 4.33 | 4.34 | 4.31 | 4.32 | 4.23 | -0.69% | 157,648 |
| Oct 8, 2024 | 4.38 | 4.39 | 4.33 | 4.35 | 4.26 | -0.23% | 392,824 |
| Oct 7, 2024 | 4.40 | 4.40 | 4.34 | 4.36 | 4.27 | -0.68% | 308,178 |
| Oct 4, 2024 | 4.35 | 4.39 | 4.34 | 4.39 | 4.30 | 0.92% | 370,357 |
| Oct 3, 2024 | 4.35 | 4.35 | 4.30 | 4.35 | 4.26 | 0.12% | 259,095 |
| Oct 2, 2024 | 4.34 | 4.35 | 4.33 | 4.35 | 4.25 | 0.35% | 226,952 |
| Oct 1, 2024 | 4.28 | 4.33 | 4.28 | 4.33 | 4.24 | 1.17% | 316,485 |
| Sep 30, 2024 | 4.27 | 4.28 | 4.26 | 4.28 | 4.19 | -0.35% | 367,742 |
| Sep 27, 2024 | 4.29 | 4.33 | 4.27 | 4.30 | 4.20 | -0.23% | 247,662 |
| Sep 26, 2024 | 4.32 | 4.34 | 4.30 | 4.31 | 4.21 | -0.12% | 241,385 |
| Sep 25, 2024 | 4.34 | 4.34 | 4.30 | 4.31 | 4.22 | -0.46% | 272,778 |
| Sep 24, 2024 | 4.32 | 4.35 | 4.32 | 4.33 | 4.24 | 0.46% | 363,229 |
| Sep 23, 2024 | 4.28 | 4.34 | 4.28 | 4.31 | 4.22 | 0.70% | 608,017 |
| Sep 20, 2024 | 4.27 | 4.28 | 4.25 | 4.28 | 4.19 | 0.23% | 433,159 |
| Sep 19, 2024 | 4.26 | 4.28 | 4.25 | 4.27 | 4.18 | 0.47% | 278,907 |
| Sep 18, 2024 | 4.22 | 4.28 | 4.19 | 4.25 | 4.16 | 0.24% | 435,635 |
| Sep 17, 2024 | 4.22 | 4.24 | 4.21 | 4.24 | 4.15 | 0.24% | 327,140 |
| Sep 16, 2024 | 4.22 | 4.23 | 4.21 | 4.23 | 4.14 | - | 271,854 |
| Sep 13, 2024 | 4.19 | 4.24 | 4.18 | 4.23 | 4.11 | 1.20% | 554,367 |
| Sep 12, 2024 | 4.17 | 4.20 | 4.16 | 4.18 | 4.06 | 0.12% | 467,409 |
| Sep 11, 2024 | 4.11 | 4.18 | 4.08 | 4.18 | 4.06 | 1.83% | 536,498 |
| Sep 10, 2024 | 4.07 | 4.13 | 4.04 | 4.10 | 3.99 | 0.61% | 923,119 |
| Sep 9, 2024 | 4.08 | 4.09 | 4.07 | 4.08 | 3.96 | -0.12% | 218,081 |
| Sep 6, 2024 | 4.10 | 4.12 | 4.08 | 4.08 | 3.97 | -0.49% | 331,036 |
| Sep 5, 2024 | 4.11 | 4.13 | 4.08 | 4.10 | 3.99 | - | 346,341 |
| Sep 4, 2024 | 4.15 | 4.15 | 4.08 | 4.10 | 3.99 | -0.24% | 437,497 |
| Sep 3, 2024 | 4.16 | 4.17 | 4.10 | 4.11 | 3.99 | -1.20% | 358,622 |
| Aug 30, 2024 | 4.18 | 4.19 | 4.15 | 4.16 | 4.04 | -0.36% | 208,182 |
| Aug 29, 2024 | 4.15 | 4.20 | 4.12 | 4.18 | 4.06 | 0.60% | 399,904 |
| Aug 28, 2024 | 4.18 | 4.21 | 4.12 | 4.15 | 4.03 | -1.54% | 418,645 |
| Aug 27, 2024 | 4.20 | 4.22 | 4.18 | 4.22 | 4.10 | 0.12% | 270,164 |
| Aug 26, 2024 | 4.18 | 4.22 | 4.17 | 4.21 | 4.09 | 0.96% | 590,052 |
| Aug 23, 2024 | 4.15 | 4.18 | 4.13 | 4.17 | 4.05 | 0.48% | 459,726 |
| Aug 22, 2024 | 4.12 | 4.15 | 4.11 | 4.15 | 4.03 | 0.24% | 382,608 |
| Aug 21, 2024 | 4.15 | 4.15 | 4.11 | 4.14 | 4.02 | 0.24% | 231,903 |
| Aug 20, 2024 | 4.15 | 4.16 | 4.12 | 4.13 | 4.01 | -0.24% | 445,245 |
| Aug 19, 2024 | 4.13 | 4.16 | 4.13 | 4.14 | 4.02 | - | 327,145 |
| Aug 16, 2024 | 4.14 | 4.15 | 4.13 | 4.14 | 4.02 | - | 441,525 |
| Aug 15, 2024 | 4.14 | 4.14 | 4.11 | 4.14 | 4.00 | 3.24% | 385,633 |
| Aug 14, 2024 | 4.11 | 4.14 | 4.01 | 4.01 | 3.87 | -2.67% | 313,324 |
| Aug 13, 2024 | 4.09 | 4.12 | 4.06 | 4.12 | 3.98 | 0.98% | 436,499 |
| Aug 12, 2024 | 4.04 | 4.08 | 4.04 | 4.08 | 3.94 | 0.99% | 397,471 |
| Aug 9, 2024 | 4.06 | 4.10 | 4.02 | 4.04 | 3.90 | -0.37% | 253,667 |
| Aug 8, 2024 | 4.01 | 4.07 | 4.01 | 4.06 | 3.91 | 1.12% | 216,919 |
| Aug 7, 2024 | 4.04 | 4.04 | 4.01 | 4.01 | 3.87 | -0.74% | 341,872 |
| Aug 6, 2024 | 4.01 | 4.04 | 4.01 | 4.04 | 3.90 | 1.25% | 279,279 |
| Aug 5, 2024 | 3.96 | 4.01 | 3.93 | 3.99 | 3.85 | -2.21% | 802,247 |
| Aug 2, 2024 | 4.07 | 4.09 | 4.03 | 4.08 | 3.94 | - | 399,050 |
| Aug 1, 2024 | 4.12 | 4.13 | 4.06 | 4.08 | 3.94 | -0.97% | 361,351 |