GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
4.740
-0.020 (-0.42%)
Oct 31, 2025, 4:00 PM EDT - Market closed
GGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.77 | 4.78 | 4.72 | 4.74 | 4.74 | -0.42% | 666,235 |
| Oct 30, 2025 | 4.70 | 4.76 | 4.69 | 4.76 | 4.76 | 1.28% | 731,259 |
| Oct 29, 2025 | 4.74 | 4.80 | 4.70 | 4.70 | 4.70 | -0.21% | 599,060 |
| Oct 28, 2025 | 4.67 | 4.74 | 4.65 | 4.71 | 4.71 | -0.63% | 860,867 |
| Oct 27, 2025 | 4.88 | 4.88 | 4.70 | 4.74 | 4.74 | -3.07% | 1,612,078 |
| Oct 24, 2025 | 4.97 | 4.98 | 4.88 | 4.89 | 4.89 | -1.01% | 691,891 |
| Oct 23, 2025 | 4.92 | 4.96 | 4.91 | 4.94 | 4.94 | 1.65% | 741,390 |
| Oct 22, 2025 | 4.75 | 4.86 | 4.70 | 4.86 | 4.86 | 2.32% | 1,014,055 |
| Oct 21, 2025 | 4.99 | 5.00 | 4.75 | 4.75 | 4.75 | -5.94% | 2,103,039 |
| Oct 20, 2025 | 5.12 | 5.13 | 5.05 | 5.05 | 5.05 | -0.98% | 795,519 |
| Oct 17, 2025 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -1.73% | 683,806 |
| Oct 16, 2025 | 5.26 | 5.31 | 5.16 | 5.19 | 5.16 | -1.14% | 856,870 |
| Oct 15, 2025 | 5.18 | 5.25 | 5.17 | 5.25 | 5.22 | 2.14% | 470,343 |
| Oct 14, 2025 | 5.17 | 5.18 | 5.13 | 5.14 | 5.11 | -0.96% | 475,230 |
| Oct 13, 2025 | 5.13 | 5.22 | 5.12 | 5.19 | 5.16 | 2.17% | 608,988 |
| Oct 10, 2025 | 5.22 | 5.22 | 5.06 | 5.08 | 5.05 | -2.31% | 1,259,574 |
| Oct 9, 2025 | 5.28 | 5.29 | 5.17 | 5.20 | 5.17 | -0.95% | 617,991 |
| Oct 8, 2025 | 5.23 | 5.25 | 5.21 | 5.25 | 5.22 | 1.16% | 443,381 |
| Oct 7, 2025 | 5.22 | 5.23 | 5.05 | 5.19 | 5.16 | -0.38% | 476,569 |
| Oct 6, 2025 | 5.19 | 5.21 | 5.19 | 5.21 | 5.18 | 0.39% | 504,832 |
| Oct 3, 2025 | 5.20 | 5.20 | 5.17 | 5.19 | 5.16 | 0.39% | 428,045 |
| Oct 2, 2025 | 5.20 | 5.21 | 5.15 | 5.17 | 5.14 | - | 412,841 |
| Oct 1, 2025 | 5.15 | 5.19 | 5.11 | 5.17 | 5.14 | 0.29% | 506,162 |
| Sep 30, 2025 | 5.16 | 5.17 | 5.14 | 5.16 | 5.13 | -0.10% | 234,536 |
| Sep 29, 2025 | 5.17 | 5.18 | 5.13 | 5.16 | 5.13 | 0.58% | 648,887 |
| Sep 26, 2025 | 5.10 | 5.13 | 5.09 | 5.13 | 5.10 | 1.18% | 296,608 |
| Sep 25, 2025 | 5.09 | 5.11 | 5.01 | 5.07 | 5.04 | -0.98% | 550,100 |
| Sep 24, 2025 | 5.16 | 5.18 | 5.11 | 5.12 | 5.09 | -0.39% | 493,830 |
| Sep 23, 2025 | 5.07 | 5.16 | 5.07 | 5.14 | 5.11 | 1.98% | 847,336 |
| Sep 22, 2025 | 5.02 | 5.05 | 5.00 | 5.04 | 5.01 | 1.10% | 757,010 |
| Sep 19, 2025 | 4.95 | 4.99 | 4.93 | 4.99 | 4.96 | 0.91% | 398,282 |
| Sep 18, 2025 | 4.97 | 4.97 | 4.94 | 4.94 | 4.91 | -0.60% | 458,748 |
| Sep 17, 2025 | 4.98 | 5.00 | 4.94 | 4.97 | 4.94 | -0.20% | 519,936 |
| Sep 16, 2025 | 5.03 | 5.04 | 4.97 | 4.98 | 4.95 | -0.80% | 389,881 |
| Sep 15, 2025 | 5.00 | 5.02 | 4.98 | 5.02 | 4.96 | 0.60% | 353,493 |
| Sep 12, 2025 | 4.96 | 5.00 | 4.95 | 4.99 | 4.93 | 1.22% | 604,340 |
| Sep 11, 2025 | 4.93 | 4.97 | 4.90 | 4.93 | 4.87 | - | 713,981 |
| Sep 10, 2025 | 4.92 | 4.93 | 4.89 | 4.93 | 4.87 | 0.82% | 366,697 |
| Sep 9, 2025 | 4.86 | 4.90 | 4.86 | 4.89 | 4.83 | 0.82% | 625,125 |
| Sep 8, 2025 | 4.84 | 4.86 | 4.82 | 4.85 | 4.79 | 0.83% | 374,639 |
| Sep 5, 2025 | 4.84 | 4.85 | 4.79 | 4.81 | 4.75 | -0.21% | 713,072 |
| Sep 4, 2025 | 4.82 | 4.83 | 4.78 | 4.82 | 4.76 | 0.42% | 563,778 |
| Sep 3, 2025 | 4.79 | 4.82 | 4.78 | 4.80 | 4.74 | 0.63% | 791,606 |
| Sep 2, 2025 | 4.74 | 4.77 | 4.73 | 4.77 | 4.71 | 0.85% | 504,093 |
| Aug 29, 2025 | 4.70 | 4.73 | 4.70 | 4.73 | 4.67 | 0.64% | 434,583 |
| Aug 28, 2025 | 4.74 | 4.74 | 4.69 | 4.70 | 4.65 | -0.84% | 722,043 |
| Aug 27, 2025 | 4.68 | 4.74 | 4.68 | 4.74 | 4.68 | 1.72% | 463,036 |
| Aug 26, 2025 | 4.64 | 4.68 | 4.64 | 4.66 | 4.61 | 0.65% | 269,060 |
| Aug 25, 2025 | 4.65 | 4.69 | 4.62 | 4.63 | 4.58 | -0.22% | 538,932 |
| Aug 22, 2025 | 4.59 | 4.65 | 4.59 | 4.64 | 4.59 | 1.31% | 592,026 |