GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
5.16
-0.08 (-1.53%)
Dec 31, 2025, 4:00 PM EST - Market closed
GGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.22 | 5.23 | 5.16 | 5.16 | 5.16 | -1.53% | 446,509 |
| Dec 30, 2025 | 5.18 | 5.24 | 5.14 | 5.24 | 5.24 | 2.54% | 688,499 |
| Dec 29, 2025 | 5.16 | 5.19 | 5.09 | 5.11 | 5.11 | -3.77% | 867,214 |
| Dec 26, 2025 | 5.32 | 5.33 | 5.28 | 5.31 | 5.31 | - | 397,050 |
| Dec 24, 2025 | 5.30 | 5.31 | 5.27 | 5.31 | 5.31 | 0.38% | 268,784 |
| Dec 23, 2025 | 5.29 | 5.30 | 5.27 | 5.29 | 5.29 | 0.57% | 391,513 |
| Dec 22, 2025 | 5.21 | 5.28 | 5.21 | 5.26 | 5.26 | 1.74% | 969,515 |
| Dec 19, 2025 | 5.17 | 5.22 | 5.15 | 5.17 | 5.17 | 0.78% | 436,189 |
| Dec 18, 2025 | 5.15 | 5.18 | 5.12 | 5.13 | 5.13 | -0.19% | 615,595 |
| Dec 17, 2025 | 5.11 | 5.15 | 5.09 | 5.14 | 5.14 | 0.98% | 422,681 |
| Dec 16, 2025 | 5.14 | 5.17 | 5.08 | 5.09 | 5.09 | -1.17% | 383,603 |
| Dec 15, 2025 | 5.20 | 5.22 | 5.14 | 5.15 | 5.15 | 0.19% | 378,825 |
| Dec 12, 2025 | 5.20 | 5.23 | 5.11 | 5.14 | 5.14 | -1.53% | 608,295 |
| Dec 11, 2025 | 5.15 | 5.23 | 5.15 | 5.22 | 5.19 | 1.16% | 957,251 |
| Dec 10, 2025 | 5.14 | 5.17 | 5.09 | 5.16 | 5.13 | 0.58% | 393,792 |
| Dec 9, 2025 | 5.07 | 5.13 | 5.07 | 5.13 | 5.10 | 1.18% | 302,630 |
| Dec 8, 2025 | 5.11 | 5.12 | 5.07 | 5.07 | 5.04 | -1.17% | 320,853 |
| Dec 5, 2025 | 5.14 | 5.18 | 5.11 | 5.13 | 5.10 | 0.39% | 383,074 |
| Dec 4, 2025 | 5.14 | 5.14 | 5.07 | 5.11 | 5.08 | -0.39% | 251,755 |
| Dec 3, 2025 | 5.11 | 5.14 | 5.08 | 5.13 | 5.10 | 0.98% | 514,132 |
| Dec 2, 2025 | 5.11 | 5.11 | 5.03 | 5.08 | 5.05 | -1.36% | 429,263 |
| Dec 1, 2025 | 5.11 | 5.17 | 5.09 | 5.15 | 5.12 | - | 466,223 |
| Nov 28, 2025 | 5.08 | 5.15 | 5.08 | 5.15 | 5.12 | 1.78% | 345,461 |
| Nov 26, 2025 | 4.98 | 5.06 | 4.98 | 5.06 | 5.03 | 1.61% | 608,066 |
| Nov 25, 2025 | 4.92 | 4.99 | 4.91 | 4.98 | 4.95 | 1.63% | 547,041 |
| Nov 24, 2025 | 4.84 | 4.91 | 4.80 | 4.90 | 4.87 | 1.24% | 469,129 |
| Nov 21, 2025 | 4.82 | 4.86 | 4.77 | 4.84 | 4.81 | 1.47% | 626,187 |
| Nov 20, 2025 | 4.91 | 4.94 | 4.76 | 4.77 | 4.74 | -1.85% | 905,439 |
| Nov 19, 2025 | 4.89 | 4.90 | 4.84 | 4.86 | 4.83 | -0.21% | 499,255 |
| Nov 18, 2025 | 4.85 | 4.89 | 4.83 | 4.87 | 4.84 | 0.83% | 453,898 |
| Nov 17, 2025 | 4.90 | 4.92 | 4.81 | 4.83 | 4.80 | -1.43% | 496,923 |
| Nov 14, 2025 | 4.84 | 4.92 | 4.81 | 4.90 | 4.87 | -0.20% | 406,379 |
| Nov 13, 2025 | 5.01 | 5.03 | 4.91 | 4.91 | 4.88 | -1.80% | 680,223 |
| Nov 12, 2025 | 4.99 | 5.04 | 4.94 | 5.00 | 4.94 | 0.60% | 660,596 |
| Nov 11, 2025 | 4.91 | 4.97 | 4.88 | 4.97 | 4.91 | 1.84% | 423,258 |
| Nov 10, 2025 | 4.85 | 4.90 | 4.85 | 4.88 | 4.82 | 1.67% | 543,795 |
| Nov 7, 2025 | 4.78 | 4.80 | 4.74 | 4.80 | 4.74 | 1.05% | 810,238 |
| Nov 6, 2025 | 4.73 | 4.76 | 4.72 | 4.75 | 4.69 | 1.28% | 692,456 |
| Nov 5, 2025 | 4.68 | 4.74 | 4.65 | 4.69 | 4.64 | 0.86% | 1,354,736 |
| Nov 4, 2025 | 4.69 | 4.69 | 4.63 | 4.65 | 4.60 | -1.48% | 774,503 |
| Nov 3, 2025 | 4.75 | 4.75 | 4.69 | 4.72 | 4.66 | -0.42% | 563,756 |
| Oct 31, 2025 | 4.77 | 4.78 | 4.72 | 4.74 | 4.68 | -0.42% | 666,235 |
| Oct 30, 2025 | 4.70 | 4.76 | 4.69 | 4.76 | 4.70 | 1.28% | 731,259 |
| Oct 29, 2025 | 4.74 | 4.80 | 4.70 | 4.70 | 4.64 | -0.21% | 599,060 |
| Oct 28, 2025 | 4.67 | 4.74 | 4.65 | 4.71 | 4.65 | -0.63% | 860,867 |
| Oct 27, 2025 | 4.88 | 4.88 | 4.70 | 4.74 | 4.68 | -3.07% | 1,612,078 |
| Oct 24, 2025 | 4.97 | 4.98 | 4.88 | 4.89 | 4.83 | -1.01% | 691,891 |
| Oct 23, 2025 | 4.92 | 4.96 | 4.91 | 4.94 | 4.88 | 1.65% | 741,390 |
| Oct 22, 2025 | 4.75 | 4.86 | 4.70 | 4.86 | 4.80 | 2.32% | 1,014,055 |
| Oct 21, 2025 | 4.99 | 5.00 | 4.75 | 4.75 | 4.69 | -5.94% | 2,103,039 |