GAMCO Global Gold, Natural Reources & Income Trust Historical Stock Prices

GGN 
$5.27
*  
0.03
0.57%
Get GGN Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading GGN now
Exchange: AMEX

Community Rating:
View:    GGN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.24  5.305  5.21  5.27 708,889
08/04/2015 5.24 5.305 5.21 5.27 707,289
08/03/2015 5.3 5.3 5.21 5.24 761,943
07/31/2015 5.4 5.42 5.26 5.27 511,517
07/30/2015 5.37 5.37 5.25 5.31 437,592
07/29/2015 5.27 5.39 5.2601 5.39 599,588
07/28/2015 5.18 5.29 5.17 5.29 461,558
07/27/2015 5.27 5.36 5.15 5.17 931,796
07/24/2015 5.22 5.28 5.12 5.28 1,299,530
07/23/2015 5.36 5.41 5.19 5.22 886,936
07/22/2015 5.35 5.42 5.3 5.36 677,894
07/21/2015 5.45 5.61 5.38 5.42 765,797
07/20/2015 5.68 5.69 5.46 5.46 1,810,232
07/17/2015 6 6.05 5.83 5.89 1,188,994
07/16/2015 6.08 6.12 6.01 6.05 712,667
07/15/2015 6.25 6.3 6.09 6.09 583,261
07/14/2015 6.34 6.37 6.32 6.36 217,202
07/13/2015 6.36 6.37 6.3199 6.37 394,695
07/10/2015 6.35 6.4 6.31 6.37 288,221
07/09/2015 6.35 6.4 6.32 6.35 314,540
07/08/2015 6.43 6.45 6.3 6.34 417,717
07/07/2015 6.39 6.48 6.33 6.48 481,778
07/06/2015 6.4 6.53 6.22 6.53 461,099
07/02/2015 6.41 6.52 6.38 6.5 448,171
07/01/2015 6.52 6.55 6.39 6.44 697,486
06/30/2015 6.55 6.62 6.51 6.51 551,315
06/29/2015 6.67 6.7 6.53 6.53 648,605
06/26/2015 6.8 6.85 6.72 6.72 441,303
06/25/2015 6.94 6.99 6.82 6.82 354,901
06/24/2015 6.92 7 6.9 6.96 337,462
06/23/2015 6.99 6.99 6.92 6.92 288,259
06/22/2015 6.98 6.98 6.92 6.96 258,669
06/19/2015 7.07 7.07 6.96 6.96 206,473
06/18/2015 7.02 7.07 7.02 7.06 374,859
06/17/2015 6.99 7.0098 6.94 6.98 452,869
06/16/2015 6.98 7.01 6.96 7.01 267,320
06/15/2015 6.98 7 6.95 6.98 229,512
06/12/2015 7 7.02 6.97 7 278,447
06/11/2015 7.13 7.15 7.1 7.11 303,645
06/10/2015 7.12 7.14 7.1 7.13 612,602
06/09/2015 7.09 7.11 7.05 7.1 338,996
06/08/2015 7.06 7.079 7.01 7.06 268,693
06/05/2015 7.05 7.1 7.01 7.08 259,859
06/04/2015 7.09 7.09 7.03 7.06 291,527
06/03/2015 7.11 7.15 7.08 7.11 460,514
06/02/2015 7.03 7.13 7.03 7.13 335,778
06/01/2015 7.07 7.0701 7 7.02 292,727
05/29/2015 7.03 7.09 7.02 7.04 257,709
05/28/2015 7.01 7.09 6.99 7.06 309,035
05/27/2015 7.08 7.1 7.01 7.06 315,166
05/26/2015 7.16 7.16 7.01 7.07 531,339
05/22/2015 7.25 7.27 7.18 7.21 382,718
05/21/2015 7.32 7.32 7.217 7.25 502,341
05/20/2015 7.28 7.29 7.23 7.28 258,720
05/19/2015 7.31 7.3251 7.2292 7.28 400,917
05/18/2015 7.4 7.4 7.31 7.34 554,446
05/15/2015 7.35 7.41 7.3199 7.4 236,033
05/14/2015 7.42 7.4701 7.39 7.39 293,833
05/13/2015 7.4 7.47 7.39 7.39 353,229
05/12/2015 7.34 7.4 7.28 7.4 292,090
05/11/2015 7.46 7.48 7.37 7.4 307,015
05/08/2015 7.37 7.44 7.33 7.44 212,497
05/07/2015 7.39 7.39 7.27 7.31 276,614
05/06/2015 7.5 7.5 7.37 7.39 586,970
05/05/2015 7.45 7.5 7.41 7.46 298,736
05/04/2015 7.58 7.58 7.42 7.42 327,778
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?