GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
4.160
+0.040 (0.97%)
At close: Nov 20, 2024, 3:59 PM
4.151
-0.009 (-0.21%)
After-hours: Nov 20, 2024, 5:05 PM EST
GGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.11 | 4.18 | 4.10 | 4.16 | 4.16 | 0.97% | 536,433 |
| Nov 19, 2024 | 4.12 | 4.13 | 4.08 | 4.12 | 4.12 | 0.73% | 646,048 |
| Nov 18, 2024 | 4.07 | 4.14 | 4.07 | 4.09 | 4.09 | 1.11% | 493,728 |
| Nov 15, 2024 | 4.07 | 4.11 | 4.04 | 4.05 | 4.05 | -1.58% | 501,155 |
| Nov 14, 2024 | 4.10 | 4.11 | 4.07 | 4.11 | 4.11 | -0.24% | 422,359 |
| Nov 13, 2024 | 4.11 | 4.15 | 4.09 | 4.12 | 4.09 | 0.73% | 596,518 |
| Nov 12, 2024 | 4.24 | 4.25 | 4.02 | 4.09 | 4.06 | -3.99% | 1,839,777 |
| Nov 11, 2024 | 4.36 | 4.36 | 4.25 | 4.26 | 4.23 | -2.52% | 1,002,972 |
| Nov 8, 2024 | 4.35 | 4.37 | 4.35 | 4.37 | 4.34 | - | 311,763 |
| Nov 7, 2024 | 4.35 | 4.38 | 4.34 | 4.37 | 4.34 | 0.69% | 444,921 |
| Nov 6, 2024 | 4.35 | 4.37 | 4.32 | 4.34 | 4.31 | -0.46% | 454,900 |
| Nov 5, 2024 | 4.36 | 4.36 | 4.34 | 4.36 | 4.33 | 0.69% | 308,993 |
| Nov 4, 2024 | 4.37 | 4.37 | 4.31 | 4.33 | 4.30 | -0.46% | 515,304 |
| Nov 1, 2024 | 4.40 | 4.40 | 4.34 | 4.35 | 4.32 | -0.46% | 452,039 |
| Oct 31, 2024 | 4.38 | 4.39 | 4.36 | 4.37 | 4.34 | -0.68% | 325,975 |
| Oct 30, 2024 | 4.41 | 4.41 | 4.39 | 4.40 | 4.37 | 0.11% | 301,698 |
| Oct 29, 2024 | 4.41 | 4.41 | 4.39 | 4.40 | 4.36 | -0.34% | 387,164 |
| Oct 28, 2024 | 4.41 | 4.43 | 4.39 | 4.41 | 4.38 | -0.45% | 367,902 |
| Oct 25, 2024 | 4.45 | 4.47 | 4.41 | 4.43 | 4.40 | -0.89% | 421,263 |
| Oct 24, 2024 | 4.47 | 4.48 | 4.42 | 4.47 | 4.44 | 0.45% | 696,979 |
| Oct 23, 2024 | 4.45 | 4.46 | 4.42 | 4.45 | 4.42 | - | 465,930 |
| Oct 22, 2024 | 4.45 | 4.46 | 4.44 | 4.45 | 4.42 | 0.23% | 551,748 |
| Oct 21, 2024 | 4.43 | 4.46 | 4.43 | 4.44 | 4.41 | 0.23% | 429,612 |
| Oct 18, 2024 | 4.43 | 4.44 | 4.40 | 4.43 | 4.40 | - | 557,643 |
| Oct 17, 2024 | 4.41 | 4.43 | 4.38 | 4.43 | 4.40 | 0.45% | 341,771 |
| Oct 16, 2024 | 4.38 | 4.42 | 4.37 | 4.41 | 4.35 | 0.80% | 282,522 |
| Oct 15, 2024 | 4.38 | 4.39 | 4.36 | 4.38 | 4.31 | -0.23% | 289,851 |
| Oct 14, 2024 | 4.37 | 4.39 | 4.37 | 4.39 | 4.32 | 0.11% | 132,558 |
| Oct 11, 2024 | 4.38 | 4.40 | 4.37 | 4.38 | 4.32 | 0.46% | 237,087 |
| Oct 10, 2024 | 4.32 | 4.38 | 4.31 | 4.36 | 4.30 | 0.93% | 394,927 |
| Oct 9, 2024 | 4.33 | 4.34 | 4.31 | 4.32 | 4.26 | -0.69% | 157,648 |
| Oct 8, 2024 | 4.38 | 4.39 | 4.33 | 4.35 | 4.29 | -0.23% | 392,824 |
| Oct 7, 2024 | 4.40 | 4.40 | 4.34 | 4.36 | 4.30 | -0.68% | 308,178 |
| Oct 4, 2024 | 4.35 | 4.39 | 4.34 | 4.39 | 4.33 | 0.92% | 370,357 |
| Oct 3, 2024 | 4.35 | 4.35 | 4.30 | 4.35 | 4.29 | 0.12% | 259,095 |
| Oct 2, 2024 | 4.34 | 4.35 | 4.33 | 4.35 | 4.28 | 0.35% | 226,952 |
| Oct 1, 2024 | 4.28 | 4.33 | 4.28 | 4.33 | 4.27 | 1.17% | 316,485 |
| Sep 30, 2024 | 4.27 | 4.28 | 4.26 | 4.28 | 4.22 | -0.35% | 367,742 |
| Sep 27, 2024 | 4.29 | 4.33 | 4.27 | 4.30 | 4.24 | -0.23% | 247,662 |
| Sep 26, 2024 | 4.32 | 4.34 | 4.30 | 4.31 | 4.25 | -0.12% | 241,385 |
| Sep 25, 2024 | 4.34 | 4.34 | 4.30 | 4.31 | 4.25 | -0.46% | 272,778 |
| Sep 24, 2024 | 4.32 | 4.35 | 4.32 | 4.33 | 4.27 | 0.46% | 363,229 |
| Sep 23, 2024 | 4.28 | 4.34 | 4.28 | 4.31 | 4.25 | 0.70% | 608,017 |
| Sep 20, 2024 | 4.27 | 4.28 | 4.25 | 4.28 | 4.22 | 0.23% | 433,159 |
| Sep 19, 2024 | 4.26 | 4.28 | 4.25 | 4.27 | 4.21 | 0.47% | 278,907 |
| Sep 18, 2024 | 4.22 | 4.28 | 4.19 | 4.25 | 4.19 | 0.24% | 435,635 |
| Sep 17, 2024 | 4.22 | 4.24 | 4.21 | 4.24 | 4.18 | 0.24% | 327,140 |
| Sep 16, 2024 | 4.22 | 4.23 | 4.21 | 4.23 | 4.17 | - | 271,854 |
| Sep 13, 2024 | 4.19 | 4.24 | 4.18 | 4.23 | 4.14 | 1.20% | 554,367 |
| Sep 12, 2024 | 4.17 | 4.20 | 4.16 | 4.18 | 4.09 | 0.12% | 467,409 |
| Sep 11, 2024 | 4.11 | 4.18 | 4.08 | 4.18 | 4.09 | 1.83% | 536,498 |
| Sep 10, 2024 | 4.07 | 4.13 | 4.04 | 4.10 | 4.01 | 0.61% | 923,119 |
| Sep 9, 2024 | 4.08 | 4.09 | 4.07 | 4.08 | 3.99 | -0.12% | 218,081 |
| Sep 6, 2024 | 4.10 | 4.12 | 4.08 | 4.08 | 4.00 | -0.49% | 331,036 |
| Sep 5, 2024 | 4.11 | 4.13 | 4.08 | 4.10 | 4.01 | - | 346,341 |
| Sep 4, 2024 | 4.15 | 4.15 | 4.08 | 4.10 | 4.01 | -0.24% | 437,497 |
| Sep 3, 2024 | 4.16 | 4.17 | 4.10 | 4.11 | 4.02 | -1.20% | 358,622 |
| Aug 30, 2024 | 4.18 | 4.19 | 4.15 | 4.16 | 4.07 | -0.36% | 208,182 |
| Aug 29, 2024 | 4.15 | 4.20 | 4.12 | 4.18 | 4.09 | 0.60% | 399,904 |
| Aug 28, 2024 | 4.18 | 4.21 | 4.12 | 4.15 | 4.06 | -1.54% | 418,645 |
| Aug 27, 2024 | 4.20 | 4.22 | 4.18 | 4.22 | 4.13 | 0.12% | 270,164 |
| Aug 26, 2024 | 4.18 | 4.22 | 4.17 | 4.21 | 4.12 | 0.96% | 590,052 |
| Aug 23, 2024 | 4.15 | 4.18 | 4.13 | 4.17 | 4.08 | 0.48% | 459,726 |
| Aug 22, 2024 | 4.12 | 4.15 | 4.11 | 4.15 | 4.06 | 0.24% | 382,608 |
| Aug 21, 2024 | 4.15 | 4.15 | 4.11 | 4.14 | 4.05 | 0.24% | 231,903 |
| Aug 20, 2024 | 4.15 | 4.16 | 4.12 | 4.13 | 4.04 | -0.24% | 445,245 |
| Aug 19, 2024 | 4.13 | 4.16 | 4.13 | 4.14 | 4.05 | - | 327,145 |
| Aug 16, 2024 | 4.14 | 4.15 | 4.13 | 4.14 | 4.05 | - | 441,525 |
| Aug 15, 2024 | 4.14 | 4.14 | 4.11 | 4.14 | 4.02 | 3.24% | 385,633 |
| Aug 14, 2024 | 4.11 | 4.14 | 4.01 | 4.01 | 3.90 | -2.67% | 313,324 |
| Aug 13, 2024 | 4.09 | 4.12 | 4.06 | 4.12 | 4.01 | 0.98% | 436,499 |
| Aug 12, 2024 | 4.04 | 4.08 | 4.04 | 4.08 | 3.97 | 0.99% | 397,471 |
| Aug 9, 2024 | 4.06 | 4.10 | 4.02 | 4.04 | 3.93 | -0.37% | 253,667 |
| Aug 8, 2024 | 4.01 | 4.07 | 4.01 | 4.06 | 3.94 | 1.12% | 216,919 |
| Aug 7, 2024 | 4.04 | 4.04 | 4.01 | 4.01 | 3.90 | -0.74% | 341,872 |
| Aug 6, 2024 | 4.01 | 4.04 | 4.01 | 4.04 | 3.93 | 1.25% | 279,279 |
| Aug 5, 2024 | 3.96 | 4.01 | 3.93 | 3.99 | 3.88 | -2.21% | 802,247 |
| Aug 2, 2024 | 4.07 | 4.09 | 4.03 | 4.08 | 3.97 | - | 399,050 |
| Aug 1, 2024 | 4.12 | 4.13 | 4.06 | 4.08 | 3.97 | -0.97% | 361,351 |
| Jul 31, 2024 | 4.12 | 4.12 | 4.10 | 4.12 | 4.01 | 0.73% | 249,373 |
| Jul 30, 2024 | 4.08 | 4.09 | 4.06 | 4.09 | 3.98 | 0.59% | 282,529 |
| Jul 29, 2024 | 4.07 | 4.09 | 4.06 | 4.07 | 3.95 | 0.15% | 293,871 |
| Jul 26, 2024 | 4.13 | 4.13 | 4.04 | 4.06 | 3.95 | -1.22% | 528,684 |
| Jul 25, 2024 | 4.12 | 4.12 | 4.10 | 4.11 | 4.00 | -0.72% | 312,188 |
| Jul 24, 2024 | 4.14 | 4.16 | 4.13 | 4.14 | 4.02 | 0.61% | 489,006 |
| Jul 23, 2024 | 4.11 | 4.12 | 4.10 | 4.12 | 4.00 | 0.37% | 280,361 |
| Jul 22, 2024 | 4.11 | 4.12 | 4.10 | 4.10 | 3.99 | -0.36% | 256,541 |
| Jul 19, 2024 | 4.12 | 4.13 | 4.06 | 4.12 | 4.00 | -0.60% | 311,694 |
| Jul 18, 2024 | 4.14 | 4.16 | 4.12 | 4.14 | 4.02 | 0.49% | 446,415 |
| Jul 17, 2024 | 4.16 | 4.16 | 4.11 | 4.12 | 4.01 | -1.55% | 249,006 |
| Jul 16, 2024 | 4.16 | 4.20 | 4.15 | 4.19 | 4.04 | 0.72% | 476,534 |
| Jul 15, 2024 | 4.14 | 4.17 | 4.14 | 4.16 | 4.01 | 0.36% | 357,166 |
| Jul 12, 2024 | 4.13 | 4.15 | 4.12 | 4.14 | 4.00 | - | 220,893 |
| Jul 11, 2024 | 4.13 | 4.15 | 4.10 | 4.14 | 4.00 | 0.49% | 300,633 |
| Jul 10, 2024 | 4.09 | 4.13 | 4.08 | 4.12 | 3.98 | 0.49% | 315,784 |
| Jul 9, 2024 | 4.07 | 4.10 | 4.06 | 4.10 | 3.96 | 0.99% | 349,177 |
| Jul 8, 2024 | 4.08 | 4.08 | 4.05 | 4.06 | 3.92 | -0.25% | 256,092 |
| Jul 5, 2024 | 4.10 | 4.10 | 4.06 | 4.07 | 3.93 | -0.49% | 292,995 |
| Jul 3, 2024 | 4.04 | 4.09 | 4.04 | 4.09 | 3.95 | 1.24% | 354,821 |
| Jul 2, 2024 | 4.03 | 4.07 | 4.02 | 4.04 | 3.90 | -0.49% | 318,195 |