GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
5.53
+0.11 (2.03%)
Jan 23, 2026, 4:00 PM EST - Market closed
GGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.49 | 5.53 | 5.47 | 5.53 | 5.53 | 2.03% | 664,398 |
| Jan 22, 2026 | 5.36 | 5.44 | 5.36 | 5.42 | 5.42 | 1.12% | 862,194 |
| Jan 21, 2026 | 5.45 | 5.52 | 5.36 | 5.36 | 5.36 | -0.74% | 996,100 |
| Jan 20, 2026 | 5.33 | 5.42 | 5.33 | 5.40 | 5.40 | 1.69% | 1,096,873 |
| Jan 16, 2026 | 5.33 | 5.33 | 5.26 | 5.31 | 5.31 | -0.56% | 371,995 |
| Jan 15, 2026 | 5.33 | 5.34 | 5.30 | 5.34 | 5.34 | -0.19% | 516,511 |
| Jan 14, 2026 | 5.36 | 5.36 | 5.32 | 5.35 | 5.32 | 0.56% | 516,374 |
| Jan 13, 2026 | 5.33 | 5.35 | 5.31 | 5.32 | 5.29 | 0.19% | 701,257 |
| Jan 12, 2026 | 5.30 | 5.33 | 5.26 | 5.31 | 5.28 | 1.14% | 855,736 |
| Jan 9, 2026 | 5.26 | 5.28 | 5.24 | 5.25 | 5.22 | -0.57% | 596,615 |
| Jan 8, 2026 | 5.19 | 5.28 | 5.18 | 5.28 | 5.25 | 0.76% | 666,285 |
| Jan 7, 2026 | 5.29 | 5.29 | 5.21 | 5.24 | 5.21 | -0.95% | 560,327 |
| Jan 6, 2026 | 5.29 | 5.30 | 5.23 | 5.29 | 5.26 | 0.76% | 794,183 |
| Jan 5, 2026 | 5.23 | 5.28 | 5.21 | 5.25 | 5.22 | 1.74% | 800,987 |
| Jan 2, 2026 | 5.19 | 5.20 | 5.13 | 5.16 | 5.13 | - | 769,832 |
| Dec 31, 2025 | 5.22 | 5.23 | 5.16 | 5.16 | 5.13 | -1.53% | 446,509 |
| Dec 30, 2025 | 5.18 | 5.24 | 5.14 | 5.24 | 5.21 | 2.54% | 688,597 |
| Dec 29, 2025 | 5.16 | 5.19 | 5.09 | 5.11 | 5.08 | -3.77% | 867,593 |
| Dec 26, 2025 | 5.32 | 5.33 | 5.28 | 5.31 | 5.28 | - | 397,300 |
| Dec 24, 2025 | 5.30 | 5.31 | 5.27 | 5.31 | 5.28 | 0.38% | 268,784 |
| Dec 23, 2025 | 5.29 | 5.30 | 5.27 | 5.29 | 5.26 | 0.57% | 391,690 |
| Dec 22, 2025 | 5.21 | 5.28 | 5.21 | 5.26 | 5.23 | 1.74% | 969,515 |
| Dec 19, 2025 | 5.17 | 5.22 | 5.15 | 5.17 | 5.14 | 0.78% | 436,207 |
| Dec 18, 2025 | 5.15 | 5.18 | 5.12 | 5.13 | 5.10 | -0.19% | 615,595 |
| Dec 17, 2025 | 5.11 | 5.15 | 5.09 | 5.14 | 5.11 | 0.98% | 422,699 |
| Dec 16, 2025 | 5.14 | 5.17 | 5.08 | 5.09 | 5.06 | -1.17% | 383,618 |
| Dec 15, 2025 | 5.20 | 5.22 | 5.14 | 5.15 | 5.12 | 0.19% | 378,825 |
| Dec 12, 2025 | 5.20 | 5.23 | 5.11 | 5.14 | 5.11 | -1.53% | 608,295 |
| Dec 11, 2025 | 5.15 | 5.23 | 5.15 | 5.22 | 5.16 | 1.16% | 957,451 |
| Dec 10, 2025 | 5.14 | 5.17 | 5.09 | 5.16 | 5.10 | 0.58% | 393,792 |
| Dec 9, 2025 | 5.07 | 5.13 | 5.07 | 5.13 | 5.07 | 1.18% | 302,630 |
| Dec 8, 2025 | 5.11 | 5.12 | 5.07 | 5.07 | 5.01 | -1.17% | 320,853 |
| Dec 5, 2025 | 5.14 | 5.18 | 5.11 | 5.13 | 5.07 | 0.39% | 383,074 |
| Dec 4, 2025 | 5.14 | 5.14 | 5.07 | 5.11 | 5.05 | -0.39% | 251,755 |
| Dec 3, 2025 | 5.11 | 5.14 | 5.08 | 5.13 | 5.07 | 0.98% | 514,132 |
| Dec 2, 2025 | 5.11 | 5.11 | 5.03 | 5.08 | 5.02 | -1.36% | 429,263 |
| Dec 1, 2025 | 5.11 | 5.17 | 5.09 | 5.15 | 5.09 | - | 466,223 |
| Nov 28, 2025 | 5.08 | 5.15 | 5.08 | 5.15 | 5.09 | 1.78% | 345,461 |
| Nov 26, 2025 | 4.98 | 5.06 | 4.98 | 5.06 | 5.00 | 1.61% | 608,066 |
| Nov 25, 2025 | 4.92 | 4.99 | 4.91 | 4.98 | 4.92 | 1.63% | 547,041 |
| Nov 24, 2025 | 4.84 | 4.91 | 4.80 | 4.90 | 4.84 | 1.24% | 469,129 |
| Nov 21, 2025 | 4.82 | 4.86 | 4.77 | 4.84 | 4.79 | 1.47% | 626,187 |
| Nov 20, 2025 | 4.91 | 4.94 | 4.76 | 4.77 | 4.72 | -1.85% | 905,439 |
| Nov 19, 2025 | 4.89 | 4.90 | 4.84 | 4.86 | 4.80 | -0.21% | 499,255 |
| Nov 18, 2025 | 4.85 | 4.89 | 4.83 | 4.87 | 4.81 | 0.83% | 453,898 |
| Nov 17, 2025 | 4.90 | 4.92 | 4.81 | 4.83 | 4.78 | -1.43% | 496,923 |
| Nov 14, 2025 | 4.84 | 4.92 | 4.81 | 4.90 | 4.84 | -0.20% | 406,379 |
| Nov 13, 2025 | 5.01 | 5.03 | 4.91 | 4.91 | 4.85 | -1.80% | 680,223 |
| Nov 12, 2025 | 4.99 | 5.04 | 4.94 | 5.00 | 4.91 | 0.60% | 660,596 |
| Nov 11, 2025 | 4.91 | 4.97 | 4.88 | 4.97 | 4.88 | 1.84% | 423,258 |