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

GGN 
$7.46
*  
0.04
0.54%
Get GGN Alerts
*Delayed - data as of May 5, 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 05-FEB-2015 TO 05-MAY-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  7.48  7.50  7.41  7.46 298,736
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
05/01/2015 7.38 7.55 7.37 7.55 323,478
04/30/2015 7.47 7.47 7.36 7.44 364,083
04/29/2015 7.4 7.58 7.4 7.5 438,209
04/28/2015 7.36 7.51 7.36 7.51 433,937
04/27/2015 7.32 7.41 7.28 7.37 434,149
04/24/2015 7.3 7.33 7.25 7.32 359,652
04/23/2015 7.29 7.34 7.23 7.33 351,721
04/22/2015 7.26 7.28 7.2 7.23 327,334
04/21/2015 7.34 7.34 7.26 7.26 174,851
04/20/2015 7.25 7.3 7.25 7.29 297,519
04/17/2015 7.31 7.35 7.25 7.27 256,095
04/16/2015 7.35 7.3801 7.3 7.36 235,327
04/15/2015 7.2 7.33 7.18 7.33 363,405
04/14/2015 7.12 7.2 7.1 7.19 309,120
04/13/2015 7.21 7.22 7.18 7.19 329,874
04/10/2015 7.2 7.2445 7.17 7.22 287,247
04/09/2015 7.13 7.19 7.12 7.16 187,775
04/08/2015 7.19 7.26 7.17 7.18 219,574
04/07/2015 7.18 7.3 7.18 7.22 368,201
04/06/2015 7.15 7.2799 7.13 7.26 363,173
04/02/2015 7.01 7.13 7.01 7.09 251,247
04/01/2015 6.95 7.06 6.95 7.05 276,650
03/31/2015 6.97 7 6.95 6.95 317,962
03/30/2015 6.99 7.0651 6.9 7.01 295,255
03/27/2015 7.1 7.11 7.02 7.02 287,830
03/26/2015 7.2 7.22 7.1 7.13 227,853
03/25/2015 7.14 7.25 7.12 7.16 453,128
03/24/2015 7.09 7.18 7.06 7.11 284,414
03/23/2015 7.06 7.09 7 7.06 356,169
03/20/2015 6.96 7.04 6.96 7.03 263,880
03/19/2015 6.89 6.9199 6.85 6.91 245,875
03/18/2015 6.71 6.9547 6.66 6.94 572,443
03/17/2015 6.72 6.83 6.7 6.74 291,632
03/16/2015 6.82 6.85 6.76 6.78 562,140
03/13/2015 6.98 6.98 6.8 6.84 404,975
03/12/2015 6.99 7.11 6.98 7.02 252,233
03/11/2015 6.95 6.99 6.9 6.99 493,609
03/10/2015 7.07 7.1 6.95 6.966 482,352
03/09/2015 7.32 7.32 7.13 7.13 411,336
03/06/2015 7.4 7.47 7.23 7.3 768,552
03/05/2015 7.48 7.5 7.46 7.5 258,716
03/04/2015 7.48 7.52 7.45 7.49 292,855
03/03/2015 7.53 7.56 7.5 7.55 344,389
03/02/2015 7.57 7.63 7.5 7.54 350,190
02/27/2015 7.55 7.65 7.45 7.59 476,189
02/26/2015 7.6 7.65 7.51 7.55 282,284
02/25/2015 7.44 7.56 7.44 7.56 295,175
02/24/2015 7.38 7.44 7.37 7.44 296,729
02/23/2015 7.44 7.48 7.41 7.44 441,597
02/20/2015 7.53 7.55 7.43 7.46 460,550
02/19/2015 7.48 7.48 7.36 7.41 406,735
02/18/2015 7.41 7.48 7.35 7.48 372,358
02/17/2015 7.53 7.53 7.42 7.48 398,612
02/13/2015 7.48 7.59 7.446 7.59 244,996
02/12/2015 7.38 7.49 7.38 7.47 396,765
02/11/2015 7.51 7.51 7.34 7.35 536,386
02/10/2015 7.65 7.65 7.48 7.56 516,810
02/09/2015 7.69 7.73 7.64 7.72 536,704
02/06/2015 7.79 7.83 7.65 7.65 668,349
02/05/2015 7.75 7.85 7.7 7.85 349,011
*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?