GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
4.770
+0.040 (0.85%)
Sep 2, 2025, 4:00 PM - Market closed
GGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4.74 | 4.77 | 4.73 | 4.77 | 4.77 | 0.85% | 504,093 |
| Aug 29, 2025 | 4.70 | 4.73 | 4.70 | 4.73 | 4.73 | 0.64% | 434,583 |
| Aug 28, 2025 | 4.74 | 4.74 | 4.69 | 4.70 | 4.70 | -0.84% | 722,043 |
| Aug 27, 2025 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | 1.72% | 463,036 |
| Aug 26, 2025 | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | 0.65% | 269,060 |
| Aug 25, 2025 | 4.65 | 4.69 | 4.62 | 4.63 | 4.63 | -0.22% | 538,932 |
| Aug 22, 2025 | 4.59 | 4.65 | 4.59 | 4.64 | 4.64 | 1.31% | 592,026 |
| Aug 21, 2025 | 4.55 | 4.58 | 4.43 | 4.58 | 4.58 | 0.66% | 468,735 |
| Aug 20, 2025 | 4.55 | 4.55 | 4.52 | 4.55 | 4.55 | 0.44% | 389,328 |
| Aug 19, 2025 | 4.57 | 4.58 | 4.53 | 4.53 | 4.53 | -1.09% | 437,704 |
| Aug 18, 2025 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 0.44% | 322,920 |
| Aug 15, 2025 | 4.59 | 4.60 | 4.55 | 4.56 | 4.56 | -1.08% | 364,495 |
| Aug 14, 2025 | 4.58 | 4.61 | 4.58 | 4.61 | 4.58 | 0.11% | 193,773 |
| Aug 13, 2025 | 4.60 | 4.61 | 4.58 | 4.61 | 4.58 | 0.33% | 272,927 |
| Aug 12, 2025 | 4.59 | 4.60 | 4.55 | 4.59 | 4.56 | 0.22% | 289,260 |
| Aug 11, 2025 | 4.56 | 4.59 | 4.55 | 4.58 | 4.55 | 0.11% | 260,240 |
| Aug 8, 2025 | 4.58 | 4.59 | 4.56 | 4.58 | 4.55 | -0.11% | 289,763 |
| Aug 7, 2025 | 4.54 | 4.58 | 4.53 | 4.58 | 4.55 | 1.10% | 405,899 |
| Aug 6, 2025 | 4.50 | 4.54 | 4.50 | 4.53 | 4.50 | 0.67% | 324,962 |
| Aug 5, 2025 | 4.48 | 4.50 | 4.47 | 4.50 | 4.47 | 0.67% | 336,020 |
| Aug 4, 2025 | 4.46 | 4.48 | 4.44 | 4.47 | 4.44 | 0.90% | 362,873 |
| Aug 1, 2025 | 4.47 | 4.47 | 4.41 | 4.43 | 4.40 | -0.23% | 281,312 |
| Jul 31, 2025 | 4.46 | 4.47 | 4.44 | 4.44 | 4.41 | -0.45% | 240,551 |
| Jul 30, 2025 | 4.48 | 4.50 | 4.44 | 4.46 | 4.43 | -0.67% | 266,615 |
| Jul 29, 2025 | 4.50 | 4.50 | 4.47 | 4.49 | 4.46 | 0.67% | 267,621 |
| Jul 28, 2025 | 4.49 | 4.50 | 4.46 | 4.46 | 4.43 | -0.89% | 202,696 |
| Jul 25, 2025 | 4.51 | 4.53 | 4.49 | 4.50 | 4.47 | -0.66% | 271,450 |
| Jul 24, 2025 | 4.50 | 4.53 | 4.48 | 4.53 | 4.50 | 0.67% | 694,789 |
| Jul 23, 2025 | 4.48 | 4.51 | 4.48 | 4.50 | 4.47 | 0.45% | 706,835 |
| Jul 22, 2025 | 4.45 | 4.48 | 4.44 | 4.48 | 4.45 | 0.67% | 245,767 |
| Jul 21, 2025 | 4.41 | 4.47 | 4.41 | 4.45 | 4.42 | 2.06% | 462,575 |
| Jul 18, 2025 | 4.45 | 4.49 | 4.36 | 4.36 | 4.33 | -2.02% | 1,001,190 |
| Jul 17, 2025 | 4.44 | 4.48 | 4.43 | 4.45 | 4.42 | -1.11% | 552,655 |
| Jul 16, 2025 | 4.48 | 4.50 | 4.44 | 4.50 | 4.44 | 0.67% | 561,510 |
| Jul 15, 2025 | 4.52 | 4.52 | 4.45 | 4.47 | 4.41 | -0.67% | 469,629 |
| Jul 14, 2025 | 4.51 | 4.53 | 4.46 | 4.50 | 4.44 | 0.22% | 560,026 |
| Jul 11, 2025 | 4.48 | 4.50 | 4.46 | 4.49 | 4.43 | 0.90% | 332,943 |
| Jul 10, 2025 | 4.45 | 4.46 | 4.42 | 4.45 | 4.39 | 0.23% | 445,811 |
| Jul 9, 2025 | 4.43 | 4.45 | 4.42 | 4.44 | 4.38 | - | 333,471 |
| Jul 8, 2025 | 4.48 | 4.48 | 4.42 | 4.44 | 4.38 | -1.33% | 453,305 |
| Jul 7, 2025 | 4.50 | 4.50 | 4.46 | 4.50 | 4.44 | -0.22% | 337,832 |
| Jul 3, 2025 | 4.48 | 4.52 | 4.47 | 4.51 | 4.45 | 0.45% | 634,514 |
| Jul 2, 2025 | 4.43 | 4.49 | 4.43 | 4.49 | 4.43 | 1.81% | 618,434 |
| Jul 1, 2025 | 4.42 | 4.42 | 4.39 | 4.41 | 4.35 | 0.46% | 313,367 |
| Jun 30, 2025 | 4.31 | 4.39 | 4.31 | 4.39 | 4.33 | 1.86% | 398,166 |
| Jun 27, 2025 | 4.37 | 4.38 | 4.31 | 4.31 | 4.25 | -1.82% | 688,853 |
| Jun 26, 2025 | 4.36 | 4.39 | 4.35 | 4.39 | 4.33 | 1.15% | 265,680 |
| Jun 25, 2025 | 4.35 | 4.39 | 4.33 | 4.34 | 4.28 | - | 442,169 |
| Jun 24, 2025 | 4.45 | 4.46 | 4.33 | 4.34 | 4.28 | -2.91% | 1,196,668 |
| Jun 23, 2025 | 4.48 | 4.49 | 4.46 | 4.47 | 4.41 | 0.45% | 633,507 |