GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
5.07
-0.05 (-0.98%)
Oct 30, 2026, 4:00 PM EDT - Market closed
GGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.05 | 5.07 | 5.02 | 5.07 | 5.07 | -0.98% | 416,241 |
| Oct 29, 2026 | 5.14 | 5.16 | 5.10 | 5.12 | 5.12 | -1.16% | 356,790 |
| Oct 28, 2026 | 5.10 | 5.20 | 5.10 | 5.18 | 5.18 | 1.37% | 303,778 |
| Oct 27, 2026 | 5.09 | 5.13 | 5.08 | 5.11 | 5.11 | 0.59% | 250,896 |
| Oct 26, 2026 | 5.09 | 5.13 | 5.05 | 5.08 | 5.08 | -0.20% | 694,362 |
| Oct 23, 2026 | 5.15 | 5.15 | 5.03 | 5.09 | 5.09 | -0.97% | 640,584 |
| Oct 22, 2026 | 5.23 | 5.24 | 5.12 | 5.14 | 5.14 | -2.47% | 665,910 |
| Oct 21, 2026 | 5.25 | 5.28 | 5.22 | 5.27 | 5.27 | 0.38% | 167,256 |
| Oct 20, 2026 | 5.26 | 5.29 | 5.22 | 5.25 | 5.25 | - | 521,783 |
| Oct 19, 2026 | 5.30 | 5.31 | 5.22 | 5.25 | 5.25 | -0.19% | 289,031 |
| Oct 16, 2026 | 5.20 | 5.30 | 5.20 | 5.26 | 5.26 | 1.06% | 517,609 |
| Oct 15, 2026 | 5.26 | 5.26 | 5.16 | 5.24 | 5.21 | 0.38% | 451,215 |
| Oct 14, 2026 | 5.27 | 5.27 | 5.20 | 5.22 | 5.19 | -1.51% | 439,999 |
| Oct 13, 2026 | 5.33 | 5.35 | 5.29 | 5.30 | 5.26 | -0.38% | 353,454 |
| Oct 12, 2026 | 5.30 | 5.33 | 5.30 | 5.32 | 5.28 | - | 287,234 |
| Oct 9, 2026 | 5.28 | 5.32 | 5.28 | 5.32 | 5.28 | 1.14% | 243,146 |
| Oct 8, 2026 | 5.22 | 5.26 | 5.20 | 5.26 | 5.22 | 0.77% | 372,466 |
| Oct 7, 2026 | 5.26 | 5.26 | 5.19 | 5.22 | 5.19 | -1.32% | 274,142 |
| Oct 6, 2026 | 5.25 | 5.29 | 5.18 | 5.29 | 5.25 | 0.76% | 300,716 |
| Oct 5, 2026 | 5.25 | 5.28 | 5.20 | 5.25 | 5.21 | - | 332,885 |
| Oct 2, 2026 | 5.28 | 5.31 | 5.23 | 5.25 | 5.21 | -0.57% | 366,328 |
| Oct 1, 2026 | 5.33 | 5.33 | 5.23 | 5.28 | 5.24 | - | 263,362 |
| Sep 30, 2026 | 5.27 | 5.34 | 5.27 | 5.28 | 5.24 | -0.19% | 398,758 |
| Sep 29, 2026 | 5.31 | 5.31 | 5.26 | 5.29 | 5.25 | - | 552,318 |
| Sep 28, 2026 | 5.37 | 5.37 | 5.29 | 5.29 | 5.25 | -2.40% | 758,407 |
| Sep 25, 2026 | 5.40 | 5.42 | 5.37 | 5.42 | 5.38 | 0.56% | 456,857 |
| Sep 24, 2026 | 5.47 | 5.55 | 5.38 | 5.39 | 5.35 | -1.28% | 533,589 |
| Sep 23, 2026 | 5.52 | 5.53 | 5.46 | 5.46 | 5.42 | -1.44% | 631,428 |
| Sep 22, 2026 | 5.47 | 5.54 | 5.47 | 5.54 | 5.50 | 1.28% | 585,118 |
| Sep 21, 2026 | 5.51 | 5.52 | 5.43 | 5.47 | 5.43 | -1.44% | 528,233 |
| Sep 18, 2026 | 5.49 | 5.55 | 5.44 | 5.55 | 5.51 | 1.65% | 260,604 |
| Sep 17, 2026 | 5.44 | 5.48 | 5.42 | 5.46 | 5.42 | 1.30% | 277,486 |
| Sep 16, 2026 | 5.50 | 5.50 | 5.34 | 5.39 | 5.35 | -1.28% | 562,440 |
| Sep 15, 2026 | 5.50 | 5.51 | 5.45 | 5.49 | 5.42 | -0.18% | 437,057 |
| Sep 14, 2026 | 5.54 | 5.55 | 5.47 | 5.50 | 5.43 | -1.08% | 477,220 |
| Sep 11, 2026 | 5.60 | 5.62 | 5.53 | 5.56 | 5.49 | 0.18% | 260,780 |
| Sep 10, 2026 | 5.62 | 5.65 | 5.55 | 5.55 | 5.48 | -1.77% | 352,290 |
| Sep 9, 2026 | 5.68 | 5.69 | 5.64 | 5.65 | 5.58 | 0.36% | 490,267 |
| Sep 8, 2026 | 5.62 | 5.66 | 5.62 | 5.63 | 5.56 | - | 423,578 |
| Sep 4, 2026 | 5.62 | 5.64 | 5.59 | 5.63 | 5.56 | -0.18% | 879,171 |
| Sep 3, 2026 | 5.66 | 5.67 | 5.61 | 5.64 | 5.57 | 0.89% | 419,272 |
| Sep 2, 2026 | 5.61 | 5.65 | 5.56 | 5.59 | 5.52 | 0.54% | 534,992 |
| Sep 1, 2026 | 5.56 | 5.63 | 5.54 | 5.56 | 5.49 | -1.24% | 412,493 |
| Aug 31, 2026 | 5.62 | 5.65 | 5.60 | 5.63 | 5.56 | -0.18% | 391,872 |
| Aug 28, 2026 | 5.70 | 5.72 | 5.63 | 5.64 | 5.57 | -0.88% | 772,459 |
| Aug 27, 2026 | 5.65 | 5.69 | 5.63 | 5.69 | 5.62 | 0.53% | 474,035 |
| Aug 26, 2026 | 5.67 | 5.69 | 5.66 | 5.66 | 5.59 | -0.70% | 339,751 |
| Aug 25, 2026 | 5.67 | 5.73 | 5.64 | 5.70 | 5.63 | 0.35% | 719,207 |
| Aug 24, 2026 | 5.69 | 5.71 | 5.65 | 5.68 | 5.61 | - | 869,167 |
| Aug 21, 2026 | 5.63 | 5.70 | 5.57 | 5.68 | 5.61 | 1.61% | 1,014,853 |