GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
4.150
-0.060 (-1.43%)
At close: Feb 21, 2025, 4:00 PM
4.203
+0.053 (1.27%)
After-hours: Feb 21, 2025, 5:59 PM EST
GGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.21 | 4.22 | 4.15 | 4.15 | 4.15 | -1.43% | 663,312 |
| Feb 20, 2025 | 4.17 | 4.21 | 4.17 | 4.21 | 4.21 | 1.20% | 415,731 |
| Feb 19, 2025 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | -0.24% | 253,715 |
| Feb 18, 2025 | 4.15 | 4.19 | 4.14 | 4.17 | 4.17 | 0.97% | 443,284 |
| Feb 14, 2025 | 4.17 | 4.18 | 4.13 | 4.13 | 4.13 | -1.20% | 492,871 |
| Feb 13, 2025 | 4.17 | 4.18 | 4.13 | 4.18 | 4.18 | 0.24% | 256,880 |
| Feb 12, 2025 | 4.12 | 4.22 | 4.12 | 4.17 | 4.14 | 0.24% | 477,300 |
| Feb 11, 2025 | 4.14 | 4.17 | 4.14 | 4.16 | 4.13 | 0.24% | 283,246 |
| Feb 10, 2025 | 4.14 | 4.16 | 4.14 | 4.15 | 4.12 | 0.73% | 327,568 |
| Feb 7, 2025 | 4.12 | 4.15 | 4.10 | 4.12 | 4.09 | 0.49% | 390,109 |
| Feb 6, 2025 | 4.13 | 4.13 | 4.09 | 4.10 | 4.07 | -0.73% | 269,478 |
| Feb 5, 2025 | 4.10 | 4.15 | 4.09 | 4.13 | 4.10 | 1.23% | 481,192 |
| Feb 4, 2025 | 4.07 | 4.10 | 4.07 | 4.08 | 4.05 | 0.25% | 493,692 |
| Feb 3, 2025 | 4.02 | 4.07 | 4.02 | 4.07 | 4.04 | 1.50% | 476,711 |
| Jan 31, 2025 | 4.07 | 4.07 | 4.01 | 4.01 | 3.98 | -1.23% | 543,422 |
| Jan 30, 2025 | 4.04 | 4.08 | 4.02 | 4.06 | 4.03 | 1.50% | 743,265 |
| Jan 29, 2025 | 4.01 | 4.01 | 3.98 | 4.00 | 3.97 | -0.12% | 225,004 |
| Jan 28, 2025 | 4.01 | 4.01 | 3.98 | 4.01 | 3.98 | -0.12% | 335,830 |
| Jan 27, 2025 | 4.02 | 4.03 | 3.98 | 4.01 | 3.98 | -0.50% | 622,664 |
| Jan 24, 2025 | 4.07 | 4.08 | 4.02 | 4.03 | 4.00 | -0.49% | 583,565 |
| Jan 23, 2025 | 4.01 | 4.06 | 4.01 | 4.05 | 4.02 | 0.25% | 518,497 |
| Jan 22, 2025 | 4.07 | 4.08 | 4.03 | 4.04 | 4.01 | -0.74% | 518,877 |
| Jan 21, 2025 | 4.07 | 4.08 | 4.05 | 4.07 | 4.04 | - | 370,975 |
| Jan 17, 2025 | 4.08 | 4.08 | 4.03 | 4.07 | 4.04 | - | 547,100 |
| Jan 16, 2025 | 4.09 | 4.09 | 4.05 | 4.07 | 4.04 | -0.73% | 221,006 |
| Jan 15, 2025 | 4.09 | 4.11 | 4.07 | 4.10 | 4.04 | 0.49% | 477,273 |
| Jan 14, 2025 | 3.98 | 4.08 | 3.98 | 4.08 | 4.02 | 2.26% | 536,803 |
| Jan 13, 2025 | 4.01 | 4.02 | 3.98 | 3.99 | 3.93 | 0.76% | 516,976 |
| Jan 10, 2025 | 3.95 | 4.05 | 3.95 | 3.96 | 3.90 | -0.50% | 737,448 |
| Jan 8, 2025 | 3.94 | 3.99 | 3.93 | 3.98 | 3.92 | 1.02% | 351,224 |
| Jan 7, 2025 | 3.94 | 3.95 | 3.92 | 3.94 | 3.88 | 0.51% | 350,473 |
| Jan 6, 2025 | 3.93 | 3.95 | 3.89 | 3.92 | 3.86 | - | 575,777 |
| Jan 3, 2025 | 3.92 | 3.92 | 3.90 | 3.92 | 3.86 | 1.03% | 327,287 |
| Jan 2, 2025 | 3.84 | 3.88 | 3.80 | 3.88 | 3.82 | 2.92% | 519,629 |
| Dec 31, 2024 | 3.81 | 3.85 | 3.75 | 3.77 | 3.72 | -1.05% | 1,307,091 |
| Dec 30, 2024 | 3.83 | 3.84 | 3.80 | 3.81 | 3.76 | -0.78% | 840,454 |
| Dec 27, 2024 | 3.83 | 3.86 | 3.83 | 3.84 | 3.79 | -0.26% | 444,485 |
| Dec 26, 2024 | 3.85 | 3.87 | 3.83 | 3.85 | 3.80 | 0.52% | 407,911 |
| Dec 24, 2024 | 3.82 | 3.85 | 3.82 | 3.83 | 3.78 | 0.26% | 312,081 |
| Dec 23, 2024 | 3.83 | 3.86 | 3.82 | 3.82 | 3.77 | -0.52% | 411,162 |
| Dec 20, 2024 | 3.79 | 3.87 | 3.78 | 3.84 | 3.79 | 1.32% | 668,557 |
| Dec 19, 2024 | 3.79 | 3.84 | 3.76 | 3.79 | 3.74 | 0.80% | 1,010,217 |
| Dec 18, 2024 | 3.86 | 3.88 | 3.76 | 3.76 | 3.71 | -3.09% | 1,350,682 |
| Dec 17, 2024 | 3.89 | 3.90 | 3.86 | 3.88 | 3.82 | -0.26% | 838,962 |
| Dec 16, 2024 | 4.00 | 4.01 | 3.89 | 3.89 | 3.83 | -3.23% | 1,539,520 |
| Dec 13, 2024 | 4.05 | 4.05 | 4.00 | 4.02 | 3.96 | -0.99% | 421,265 |
| Dec 12, 2024 | 4.09 | 4.10 | 4.06 | 4.06 | 3.97 | -0.98% | 422,411 |
| Dec 11, 2024 | 4.07 | 4.11 | 4.07 | 4.10 | 4.01 | 0.99% | 354,519 |
| Dec 10, 2024 | 4.09 | 4.10 | 4.06 | 4.06 | 3.97 | -0.49% | 460,762 |
| Dec 9, 2024 | 4.07 | 4.12 | 4.06 | 4.08 | 3.99 | 0.25% | 842,638 |
| Dec 6, 2024 | 4.08 | 4.09 | 4.06 | 4.07 | 3.98 | -0.25% | 482,030 |
| Dec 5, 2024 | 4.08 | 4.10 | 4.08 | 4.08 | 3.99 | -0.24% | 344,801 |
| Dec 4, 2024 | 4.12 | 4.12 | 4.08 | 4.09 | 4.00 | -0.73% | 548,884 |
| Dec 3, 2024 | 4.11 | 4.15 | 4.11 | 4.12 | 4.03 | 0.24% | 449,662 |
| Dec 2, 2024 | 4.13 | 4.14 | 4.10 | 4.11 | 4.02 | -0.48% | 470,202 |
| Nov 29, 2024 | 4.13 | 4.15 | 4.11 | 4.13 | 4.04 | 0.73% | 221,684 |
| Nov 27, 2024 | 4.12 | 4.13 | 4.10 | 4.10 | 4.01 | -0.73% | 324,212 |
| Nov 26, 2024 | 4.15 | 4.15 | 4.10 | 4.13 | 4.04 | - | 291,527 |
| Nov 25, 2024 | 4.18 | 4.19 | 4.10 | 4.13 | 4.04 | -1.90% | 857,626 |
| Nov 22, 2024 | 4.20 | 4.23 | 4.19 | 4.21 | 4.12 | 0.48% | 318,448 |
| Nov 21, 2024 | 4.20 | 4.21 | 4.16 | 4.19 | 4.10 | 0.72% | 475,809 |
| Nov 20, 2024 | 4.11 | 4.18 | 4.10 | 4.16 | 4.07 | 0.97% | 536,433 |
| Nov 19, 2024 | 4.12 | 4.13 | 4.08 | 4.12 | 4.03 | 0.73% | 646,048 |
| Nov 18, 2024 | 4.07 | 4.14 | 4.07 | 4.09 | 4.00 | 1.11% | 493,728 |
| Nov 15, 2024 | 4.07 | 4.11 | 4.04 | 4.05 | 3.96 | -1.58% | 501,155 |
| Nov 14, 2024 | 4.10 | 4.11 | 4.07 | 4.11 | 4.02 | -0.24% | 422,359 |
| Nov 13, 2024 | 4.11 | 4.15 | 4.09 | 4.12 | 4.00 | 0.73% | 596,518 |
| Nov 12, 2024 | 4.24 | 4.25 | 4.02 | 4.09 | 3.97 | -3.99% | 1,839,777 |
| Nov 11, 2024 | 4.36 | 4.36 | 4.25 | 4.26 | 4.14 | -2.52% | 1,002,972 |
| Nov 8, 2024 | 4.35 | 4.37 | 4.35 | 4.37 | 4.24 | - | 311,763 |
| Nov 7, 2024 | 4.35 | 4.38 | 4.34 | 4.37 | 4.24 | 0.69% | 444,921 |
| Nov 6, 2024 | 4.35 | 4.37 | 4.32 | 4.34 | 4.22 | -0.46% | 454,900 |
| Nov 5, 2024 | 4.36 | 4.36 | 4.34 | 4.36 | 4.24 | 0.69% | 308,993 |
| Nov 4, 2024 | 4.37 | 4.37 | 4.31 | 4.33 | 4.21 | -0.46% | 515,304 |
| Nov 1, 2024 | 4.40 | 4.40 | 4.34 | 4.35 | 4.23 | -0.46% | 452,039 |
| Oct 31, 2024 | 4.38 | 4.39 | 4.36 | 4.37 | 4.24 | -0.68% | 325,975 |
| Oct 30, 2024 | 4.41 | 4.41 | 4.39 | 4.40 | 4.27 | 0.11% | 301,698 |
| Oct 29, 2024 | 4.41 | 4.41 | 4.39 | 4.40 | 4.27 | -0.34% | 387,164 |
| Oct 28, 2024 | 4.41 | 4.43 | 4.39 | 4.41 | 4.28 | -0.45% | 367,902 |
| Oct 25, 2024 | 4.45 | 4.47 | 4.41 | 4.43 | 4.30 | -0.89% | 421,263 |
| Oct 24, 2024 | 4.47 | 4.48 | 4.42 | 4.47 | 4.34 | 0.45% | 696,979 |
| Oct 23, 2024 | 4.45 | 4.46 | 4.42 | 4.45 | 4.32 | - | 465,930 |
| Oct 22, 2024 | 4.45 | 4.46 | 4.44 | 4.45 | 4.32 | 0.23% | 551,748 |
| Oct 21, 2024 | 4.43 | 4.46 | 4.43 | 4.44 | 4.31 | 0.23% | 429,612 |
| Oct 18, 2024 | 4.43 | 4.44 | 4.40 | 4.43 | 4.30 | - | 557,643 |
| Oct 17, 2024 | 4.41 | 4.43 | 4.38 | 4.43 | 4.30 | 0.45% | 341,771 |
| Oct 16, 2024 | 4.38 | 4.42 | 4.37 | 4.41 | 4.25 | 0.80% | 282,522 |
| Oct 15, 2024 | 4.38 | 4.39 | 4.36 | 4.38 | 4.22 | -0.23% | 289,851 |
| Oct 14, 2024 | 4.37 | 4.39 | 4.37 | 4.39 | 4.23 | 0.11% | 132,558 |
| Oct 11, 2024 | 4.38 | 4.40 | 4.37 | 4.38 | 4.23 | 0.46% | 237,087 |
| Oct 10, 2024 | 4.32 | 4.38 | 4.31 | 4.36 | 4.21 | 0.93% | 394,927 |
| Oct 9, 2024 | 4.33 | 4.34 | 4.31 | 4.32 | 4.17 | -0.69% | 157,648 |
| Oct 8, 2024 | 4.38 | 4.39 | 4.33 | 4.35 | 4.20 | -0.23% | 392,824 |
| Oct 7, 2024 | 4.40 | 4.40 | 4.34 | 4.36 | 4.21 | -0.68% | 308,178 |
| Oct 4, 2024 | 4.35 | 4.39 | 4.34 | 4.39 | 4.24 | 0.92% | 370,357 |
| Oct 3, 2024 | 4.35 | 4.35 | 4.30 | 4.35 | 4.20 | 0.12% | 259,095 |
| Oct 2, 2024 | 4.34 | 4.35 | 4.33 | 4.35 | 4.19 | 0.35% | 226,952 |
| Oct 1, 2024 | 4.28 | 4.33 | 4.28 | 4.33 | 4.18 | 1.17% | 316,485 |
| Sep 30, 2024 | 4.27 | 4.28 | 4.26 | 4.28 | 4.13 | -0.35% | 367,742 |
| Sep 27, 2024 | 4.29 | 4.33 | 4.27 | 4.30 | 4.14 | -0.23% | 247,662 |