GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
4.340
-0.010 (-0.23%)
At close: Mar 28, 2025, 4:00 PM
4.320
-0.020 (-0.46%)
After-hours: Mar 28, 2025, 5:16 PM EST
GGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.35 | 4.36 | 4.33 | 4.34 | 4.34 | -0.23% | 324,579 |
| Mar 27, 2025 | 4.36 | 4.37 | 4.33 | 4.35 | 4.35 | 0.35% | 607,791 |
| Mar 26, 2025 | 4.33 | 4.35 | 4.32 | 4.34 | 4.34 | - | 379,066 |
| Mar 25, 2025 | 4.28 | 4.35 | 4.28 | 4.34 | 4.34 | 1.29% | 609,132 |
| Mar 24, 2025 | 4.28 | 4.29 | 4.26 | 4.28 | 4.28 | - | 963,946 |
| Mar 21, 2025 | 4.27 | 4.31 | 4.26 | 4.28 | 4.28 | -0.70% | 538,823 |
| Mar 20, 2025 | 4.32 | 4.32 | 4.29 | 4.31 | 4.31 | -0.69% | 434,809 |
| Mar 19, 2025 | 4.29 | 4.38 | 4.27 | 4.34 | 4.34 | 1.17% | 983,548 |
| Mar 18, 2025 | 4.25 | 4.30 | 4.24 | 4.29 | 4.29 | 1.18% | 1,086,605 |
| Mar 17, 2025 | 4.20 | 4.24 | 4.19 | 4.24 | 4.24 | 0.95% | 791,977 |
| Mar 14, 2025 | 4.19 | 4.20 | 4.17 | 4.20 | 4.17 | 0.74% | 492,597 |
| Mar 13, 2025 | 4.15 | 4.19 | 4.12 | 4.17 | 4.14 | 0.94% | 601,077 |
| Mar 12, 2025 | 4.11 | 4.13 | 4.09 | 4.13 | 4.10 | 0.24% | 472,943 |
| Mar 11, 2025 | 4.09 | 4.14 | 4.08 | 4.12 | 4.09 | 1.48% | 447,372 |
| Mar 10, 2025 | 4.10 | 4.11 | 4.05 | 4.06 | 4.03 | -1.34% | 385,721 |
| Mar 7, 2025 | 4.08 | 4.13 | 4.08 | 4.12 | 4.09 | 0.86% | 338,258 |
| Mar 6, 2025 | 4.11 | 4.11 | 4.08 | 4.08 | 4.05 | -0.97% | 408,783 |
| Mar 5, 2025 | 4.06 | 4.12 | 4.05 | 4.12 | 4.09 | 1.73% | 589,596 |
| Mar 4, 2025 | 4.07 | 4.08 | 4.02 | 4.05 | 4.02 | -0.25% | 544,207 |
| Mar 3, 2025 | 4.08 | 4.13 | 4.06 | 4.06 | 4.03 | -0.73% | 725,198 |
| Feb 28, 2025 | 4.05 | 4.10 | 4.03 | 4.09 | 4.06 | 0.49% | 402,801 |
| Feb 27, 2025 | 4.12 | 4.16 | 4.06 | 4.07 | 4.04 | -1.69% | 637,697 |
| Feb 26, 2025 | 4.13 | 4.15 | 4.11 | 4.14 | 4.11 | 0.24% | 453,846 |
| Feb 25, 2025 | 4.17 | 4.17 | 4.08 | 4.13 | 4.10 | -0.72% | 689,886 |
| Feb 24, 2025 | 4.15 | 4.20 | 4.15 | 4.16 | 4.13 | 0.24% | 783,349 |
| Feb 21, 2025 | 4.21 | 4.22 | 4.15 | 4.15 | 4.12 | -1.43% | 663,312 |
| Feb 20, 2025 | 4.17 | 4.21 | 4.17 | 4.21 | 4.18 | 1.20% | 415,731 |
| Feb 19, 2025 | 4.18 | 4.18 | 4.14 | 4.16 | 4.13 | -0.24% | 253,715 |
| Feb 18, 2025 | 4.15 | 4.19 | 4.14 | 4.17 | 4.14 | 0.97% | 443,284 |
| Feb 14, 2025 | 4.17 | 4.18 | 4.13 | 4.13 | 4.10 | -1.20% | 492,871 |
| Feb 13, 2025 | 4.17 | 4.18 | 4.13 | 4.18 | 4.15 | 0.24% | 256,880 |
| Feb 12, 2025 | 4.12 | 4.22 | 4.12 | 4.17 | 4.11 | 0.24% | 477,300 |
| Feb 11, 2025 | 4.14 | 4.17 | 4.14 | 4.16 | 4.10 | 0.24% | 283,246 |
| Feb 10, 2025 | 4.14 | 4.16 | 4.14 | 4.15 | 4.09 | 0.73% | 327,568 |
| Feb 7, 2025 | 4.12 | 4.15 | 4.10 | 4.12 | 4.06 | 0.49% | 390,109 |
| Feb 6, 2025 | 4.13 | 4.13 | 4.09 | 4.10 | 4.04 | -0.73% | 269,478 |
| Feb 5, 2025 | 4.10 | 4.15 | 4.09 | 4.13 | 4.07 | 1.23% | 481,192 |
| Feb 4, 2025 | 4.07 | 4.10 | 4.07 | 4.08 | 4.02 | 0.25% | 493,692 |
| Feb 3, 2025 | 4.02 | 4.07 | 4.02 | 4.07 | 4.01 | 1.50% | 476,711 |
| Jan 31, 2025 | 4.07 | 4.07 | 4.01 | 4.01 | 3.95 | -1.23% | 543,422 |
| Jan 30, 2025 | 4.04 | 4.08 | 4.02 | 4.06 | 4.00 | 1.50% | 743,265 |
| Jan 29, 2025 | 4.01 | 4.01 | 3.98 | 4.00 | 3.94 | -0.12% | 225,004 |
| Jan 28, 2025 | 4.01 | 4.01 | 3.98 | 4.01 | 3.95 | -0.12% | 335,830 |
| Jan 27, 2025 | 4.02 | 4.03 | 3.98 | 4.01 | 3.95 | -0.50% | 622,664 |
| Jan 24, 2025 | 4.07 | 4.08 | 4.02 | 4.03 | 3.97 | -0.49% | 583,565 |
| Jan 23, 2025 | 4.01 | 4.06 | 4.01 | 4.05 | 3.99 | 0.25% | 518,497 |
| Jan 22, 2025 | 4.07 | 4.08 | 4.03 | 4.04 | 3.98 | -0.74% | 518,877 |
| Jan 21, 2025 | 4.07 | 4.08 | 4.05 | 4.07 | 4.01 | - | 370,975 |
| Jan 17, 2025 | 4.08 | 4.08 | 4.03 | 4.07 | 4.01 | - | 547,100 |
| Jan 16, 2025 | 4.09 | 4.09 | 4.05 | 4.07 | 4.01 | -0.73% | 221,006 |