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

GGN 
$11.01
*  
0.06
0.55%
Get GGN Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading GGN now
Exchange: AMEX

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  10.81  11.01  10.81  11.01 288,645
08/20/2014 10.81 11.01 10.81 11.01 288,320
08/19/2014 10.92 10.98 10.84 10.95 227,632
08/18/2014 10.88 10.89 10.82 10.89 319,972
08/15/2014 10.83 10.85 10.75 10.85 384,719
08/14/2014 11 11.02 10.88 10.89 363,310
08/13/2014 11.03 11.04 10.97 11.03 326,665
08/12/2014 11.08 11.09 11.05 11.06 467,742
08/11/2014 11.01 11.0875 11 11.07 514,777
08/08/2014 10.96 11.01 10.94 11.01 461,055
08/07/2014 10.96 10.98 10.9 10.95 383,049
08/06/2014 10.88 10.9 10.86 10.88 446,147
08/05/2014 10.84 10.86 10.65 10.86 424,913
08/04/2014 10.79 10.88 10.78 10.86 282,694
08/01/2014 10.68 10.88 10.68 10.86 437,925
07/31/2014 10.95 10.98 10.66 10.66 626,792
07/30/2014 11.07 11.08 11 11.03 321,856
07/29/2014 11.08 11.08 11.05 11.07 279,984
07/28/2014 11.03 11.08 11 11.08 300,978
07/25/2014 11.04 11.04 10.99 11.01 277,602
07/24/2014 11 11.05 10.96 11.03 400,020
07/23/2014 10.99 11.02 10.95 11 307,348
07/22/2014 10.89 10.99 10.89 10.96 279,447
07/21/2014 11.01 11.01 10.86 10.89 314,721
07/18/2014 11 11 10.95 10.97 351,510
07/17/2014 10.92 11.02 10.92 11 380,291
07/16/2014 10.81 11.38 10.8 10.9 860,642
07/15/2014 11.06 11.06 10.86 10.87 640,050
07/14/2014 11.08 11.12 11.05 11.1 542,100
07/11/2014 11.25 11.2899 11.11 11.13 706,560
07/10/2014 11.23 11.3 11.18 11.25 867,458
07/09/2014 11.06 11.17 11.05 11.17 745,779
07/08/2014 11.1 11.13 11.03 11.04 560,148
07/07/2014 11.07 11.12 11.07 11.1 498,997
07/03/2014 11.07 11.0806 11.05 11.08 280,918
07/02/2014 11.1 11.1716 11.05 11.07 485,894
07/01/2014 11 11.21 10.99 11.1 951,966
06/30/2014 10.95 10.99 10.9 10.98 408,931
06/27/2014 10.96 10.97 10.9 10.95 335,039
06/26/2014 10.8 10.94 10.8 10.94 533,139
06/25/2014 10.89 10.9 10.79 10.82 654,583
06/24/2014 11.03 11.05 10.9 10.96 1,015,912
06/23/2014 10.79 10.97 10.79 10.95 1,464,057
06/20/2014 10.85 10.85 10.71 10.77 360,259
06/19/2014 10.61 10.81 10.6 10.81 1,275,506
06/18/2014 10.45 10.6 10.45 10.6 401,543
06/17/2014 10.54 11.31 10.46 10.47 527,322
06/16/2014 10.53 10.59 10.5 10.59 464,338
06/13/2014 10.47 10.5482 10.45 10.51 610,513
06/12/2014 10.33 10.49 10.32 10.48 480,600
06/11/2014 10.45 10.5 10.42 10.44 482,341
06/10/2014 10.49 10.49 10.42 10.47 705,950
06/09/2014 10.36 10.48 10.33 10.48 458,007
06/06/2014 10.31 10.41 10.25 10.41 406,540
06/05/2014 10.27 10.35 10.17 10.35 302,315
06/04/2014 10.19 10.28 10.15 10.23 359,965
06/03/2014 10.18 10.25 10.18 10.22 299,433
06/02/2014 10.17 10.29 10.1 10.29 317,957
05/30/2014 10.26 10.26 10.16 10.2 318,774
05/29/2014 10.08 10.26 10.07 10.26 455,519
05/28/2014 10.29 10.31 10.06 10.16 1,261,372
05/27/2014 10.5 10.52 10.25 10.4 749,924
05/23/2014 10.49 10.55 10.44 10.55 266,925
05/22/2014 10.48 10.54 10.44 10.5 369,488
05/21/2014 10.4 10.4399 10.35 10.38 418,746
05/20/2014 10.46 10.54 10.39 10.43 344,153
05/19/2014 10.58 10.58 10.45 10.5 317,143
05/16/2014 10.6 10.6 10.51 10.59 386,989
05/15/2014 10.58 10.59 10.5 10.56 544,329
05/14/2014 10.56 10.61 10.51 10.61 480,889
05/13/2014 10.51 10.58 10.47 10.58 437,657
05/12/2014 10.49 10.61 10.45 10.61 760,561
05/09/2014 10.4 10.43 10.36 10.41 322,616
05/08/2014 10.38 10.44 10.33 10.4 417,549
05/07/2014 10.33 10.4 10.31 10.35 440,526
05/06/2014 10.34 10.39 10.31 10.35 371,318
05/05/2014 10.25 10.35 10.25 10.345 325,647
05/02/2014 10.19 10.26 10.12 10.21 297,774
05/01/2014 10.21 10.26 10.14 10.2 244,400
04/30/2014 10.19 10.28 10.14 10.28 306,743
04/29/2014 10.22 10.3 10.22 10.23 316,692
04/28/2014 10.24 10.25 10.17 10.24 301,638
04/25/2014 10.15 10.25 10.14 10.2 431,644
04/24/2014 10.16 10.21 10.1 10.11 379,632
04/23/2014 10.04 10.16 10.03 10.16 405,062
04/22/2014 10 10.03 9.95 9.985 322,980
04/21/2014 10 10.01 9.96 10 282,787
04/17/2014 10 10.04 9.95 10 276,617
04/16/2014 10.04 10.04 9.99 10.02 218,501
04/15/2014 10 10.02 9.95 10 289,339
04/14/2014 10.03 10.07 10.01 10.07 263,324
04/11/2014 10.09 10.1 9.98 9.98 356,462
04/10/2014 10.29 10.31 10.16 10.21 411,942
04/09/2014 10.2 10.28 10.2 10.23 291,953
04/08/2014 10.15 10.24 10.15 10.24 416,906
04/07/2014 10.05 10.16 10.04 10.1 374,784
04/04/2014 10.02 10.09 10.02 10.0601 330,690
04/03/2014 10.03 10.03 9.96 9.96 320,261
04/02/2014 10 10.05 9.96 10.03 391,476
04/01/2014 9.97 9.97 9.8749 9.92 335,033
03/31/2014 9.94 9.99 9.88 9.92 332,281
03/28/2014 9.77 9.95 9.76 9.92 300,332
03/27/2014 9.8 9.87 9.78 9.79 389,037
03/26/2014 9.97 9.99 9.81 9.81 502,353
03/25/2014 9.95 10.04 9.93 10 472,246
03/24/2014 10.1 10.2 9.8 9.88 1,084,104
03/21/2014 10.06 10.22 10.06 10.18 349,296
03/20/2014 10.14 10.15 10 10 573,507
03/19/2014 10.28 10.34 10.1501 10.16 418,827
03/18/2014 10.37 10.5 10.3 10.33 506,684
03/17/2014 10.51 10.5501 10.36 10.42 495,403
03/14/2014 10.47 10.51 10.4 10.5 729,996
03/13/2014 10.35 10.46 10.35 10.4 473,628
03/12/2014 10.31 10.44 10.3046 10.43 544,520
03/11/2014 10.34 10.38 10.25 10.28 351,526
03/10/2014 10.31 10.35 10.2 10.32 293,034
03/07/2014 10.35 10.38 10.2 10.32 474,873
03/06/2014 10.27 10.44 10.2545 10.44 478,438
03/05/2014 10.2 10.26 10.17 10.22 266,729
03/04/2014 10.21 10.25 10.18 10.2199 396,680
03/03/2014 10.15 10.23 10.15 10.23 577,218
02/28/2014 10.05 10.18 10.05 10.11 327,954
02/27/2014 10.1 10.1 10 10.03 663,697
02/26/2014 10.13 10.18 10.06 10.07 429,589
02/25/2014 10.21 10.22 10.1493 10.15 504,509
02/24/2014 10.13 10.23 10.11 10.19 590,787
02/21/2014 10.1 10.13 10.05 10.08 459,093
02/20/2014 9.97 10.09 9.97 10.05 481,970
02/19/2014 10.14 10.2 9.92 9.97 431,092
02/18/2014 10.14 10.16 10.07 10.16 471,550
02/14/2014 10.09 10.12 10.06 10.1 536,840
02/13/2014 9.78 9.98 9.7702 9.98 364,315
02/12/2014 9.95 9.98 9.76 9.77 522,895
02/11/2014 9.89 10.0299 9.87 10 737,976
02/10/2014 9.74 9.86 9.74 9.84 622,188
02/07/2014 9.5 9.76 9.44 9.74 1,040,972
02/06/2014 9.33 9.48 9.32 9.46 1,049,026
02/05/2014 9.34 9.36 9.28 9.33 643,048
02/04/2014 9.26 9.42 9.25 9.31 1,095,501
02/03/2014 9.35 9.39 9.21 9.31 508,784
01/31/2014 9.33 9.35 9.26 9.32 1,091,624
01/30/2014 9.29 9.3901 9.29 9.33 658,941
01/29/2014 9.33 9.4 9.33 9.34 364,962
01/28/2014 9.25 9.36 9.25 9.36 520,604
01/27/2014 9.4 9.43 9.25 9.27 634,373
01/24/2014 9.48 9.54 9.33 9.36 568,277
01/23/2014 9.38 9.47 9.38 9.47 497,829
01/22/2014 9.45 9.47 9.34 9.35 416,096
01/21/2014 9.29 9.45 9.29 9.45 522,183
01/17/2014 9.28 9.33 9.28 9.33 443,155
01/16/2014 9.19 9.26 9.19 9.26 374,888
01/15/2014 9.2 9.26 9.15 9.19 487,041
01/14/2014 9.35 9.39 9.25 9.3 473,873
01/13/2014 9.29 9.37 9.29 9.37 475,166
01/10/2014 9.25 9.35 9.22 9.33 530,550
01/09/2014 9.23 9.25 9.21 9.24 332,496
01/08/2014 9.29 9.32 9.2 9.24 580,803
01/07/2014 9.26 9.35 9.22 9.35 412,591
01/06/2014 9.19 9.28 9.15 9.26 513,731
01/03/2014 9.14 9.24 9.12 9.18 470,455
01/02/2014 9.1 9.17 9.01 9.15 760,367
12/31/2013 8.86 9.02 8.86 9.02 1,285,380
12/30/2013 9.03 9.07 8.95 8.95 1,212,718
12/27/2013 9.03 9.07 9 9.05 644,753
12/26/2013 9.06 9.0997 8.99 9.02 909,055
12/24/2013 8.85 9.02 8.82 9 498,286
12/23/2013 8.88 8.92 8.84 8.88 911,982
12/20/2013 8.8 8.96 8.8 8.87 1,052,638
12/19/2013 8.75 8.95 8.75 8.86 1,149,863
12/18/2013 8.74 8.88 8.7301 8.83 924,990
12/17/2013 8.78 8.82 8.72 8.75 904,381
12/16/2013 8.87 8.9 8.8 8.81 669,437
12/13/2013 8.77 8.86 8.75 8.84 752,544
12/12/2013 8.84 8.88 8.75 8.8 837,879
12/11/2013 9 9.035 8.9 8.9 829,279
12/10/2013 9.04 9.1298 9.04 9.12 774,200
12/09/2013 9.08 9.08 9 9 702,666
12/06/2013 9.06 9.1 9.01 9.09 754,064
12/05/2013 9.01 9.1 9 9 614,637
12/04/2013 8.93 9.16 8.93 9.12 804,728
12/03/2013 8.98 8.98 8.9 8.9298 664,921
12/02/2013 9.06 9.1 8.96 8.99 827,143
11/29/2013 9 9.15 9 9.1301 479,799
11/27/2013 9.03 9.11 8.95 8.96 1,021,550
11/26/2013 9.25 9.3 9.02 9.05 1,577,476
11/25/2013 9.52 9.52 9.26 9.33 1,769,949
11/22/2013 9.53 9.6 9.47 9.53 1,009,565
11/21/2013 9.74 9.74 9.27 9.52 2,959,859
11/20/2013 10.35 10.42 10.19 10.21 599,098
11/19/2013 10.37 10.44 10.35 10.371 348,382
11/18/2013 10.53 10.55 10.38 10.38 391,484
11/15/2013 10.47 10.5599 10.47 10.5 349,657
11/14/2013 10.42 10.53 10.42 10.49 371,041
11/13/2013 10.41 10.48 10.38 10.46 331,994
11/12/2013 10.53 10.56 10.41 10.41 464,983
11/11/2013 10.61 10.72 10.56 10.69 441,231
11/08/2013 10.55 10.74 10.53 10.68 468,320
11/07/2013 10.64 10.67 10.57 10.61 379,043
11/06/2013 10.6 10.75 10.6 10.69 373,381
11/05/2013 10.6 10.7 10.5 10.6 336,424
11/04/2013 10.58 10.68 10.58 10.62 295,876
11/01/2013 10.6 10.62 10.54 10.59 296,412
10/31/2013 10.74 10.79 10.6 10.64 367,549
10/30/2013 10.84 10.87 10.62 10.77 413,199
10/29/2013 10.75 10.85 10.74 10.78 407,600
10/28/2013 10.73 10.82 10.73 10.78 301,704
10/25/2013 10.72 10.77 10.64 10.72 410,550
10/24/2013 10.66 10.75 10.56 10.72 482,903
10/23/2013 10.66 10.7 10.4901 10.53 519,317
10/22/2013 10.6 10.68 10.56 10.67 364,567
10/21/2013 10.52 10.55 10.46 10.52 322,413
10/18/2013 10.46 10.49 10.41 10.41 315,001
10/17/2013 10.4 10.5 10.31 10.48 390,802
10/16/2013 10.34 10.36 10.2 10.25 526,998
10/15/2013 10.39 10.4 10.21 10.29 597,148
10/14/2013 10.42 10.54 10.41 10.53 353,459
10/11/2013 10.44 10.53 10.44 10.46 490,272
10/10/2013 10.45 10.6 10.4 10.53 534,556
10/09/2013 10.47 10.5 10.35 10.44 497,181
10/08/2013 10.58 10.6299 10.5 10.5 304,710
10/07/2013 10.5 10.61 10.5 10.61 256,820
10/04/2013 10.45 10.55 10.45 10.52 327,797
10/03/2013 10.56 10.62 10.46 10.46 334,191
10/02/2013 10.51 10.63 10.5 10.58 349,056
10/01/2013 10.5 10.6 10.49 10.51 425,870
09/30/2013 10.6 10.68 10.55 10.57 317,261
09/27/2013 10.7 10.74 10.6 10.63 337,218
09/26/2013 10.66 10.78 10.65 10.6699 267,507
09/25/2013 10.66 10.7446 10.62 10.68 415,347
09/24/2013 10.56 10.72 10.55 10.6893 307,412
09/23/2013 10.61 10.75 10.57 10.61 506,205
09/20/2013 10.76 10.8 10.53 10.55 480,557
09/19/2013 11.04 11.05 10.8009 10.86 512,090
09/18/2013 10.77 10.98 10.71 10.98 761,057
09/17/2013 10.71 10.8 10.7 10.76 348,518
09/16/2013 10.73 10.82 10.64 10.7 455,323
09/13/2013 10.85 10.86 10.71 10.72 507,915
09/12/2013 10.94 10.96 10.85 10.86 464,996
09/11/2013 11.15 11.19 11.08 11.11 428,506
09/10/2013 11.15 11.17 11.0401 11.16 386,015
09/09/2013 11.14 11.24 11.14 11.22 414,529
09/06/2013 11.22 11.22 11.08 11.11 395,972
09/05/2013 11.14 11.18 11.04 11.07 284,793
09/04/2013 10.98 11.17 10.96 11.16 364,681
09/03/2013 11.07 11.12 10.98 11.02 301,897
08/30/2013 10.99 11.0199 10.93 10.95 267,083
08/29/2013 11.06 11.08 10.96 11.02 341,420
08/28/2013 11.15 11.22 11.01 11.05 555,068
08/27/2013 11.35 11.37 10.91 11.09 782,789
08/26/2013 11.17 11.27 11.17 11.22 450,118
08/23/2013 11.1 11.15 11.05 11.15 605,686
08/22/2013 10.98 11.08 10.97 11.04 312,203
08/21/2013 11.02 11.04 10.911 10.96 287,262
08/20/2013 10.85 11.04 10.815 11.03 387,366
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?