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

GGN 
$5.36
*  
0.07
1.32%
Get GGN Alerts
*Delayed - data as of Jul. 29, 2015 14:44 ET  -  Find a broker to begin trading GGN now
Exchange: AMEX

Community Rating:
View:    GGN Real Time
 
 
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: 1 Year, From 28-JUL-2014 TO 28-JUL-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.
14:44  5.28  5.38  5.2601  5.36 495,008
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
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
02/04/2015 7.79 7.79 7.65 7.74 373,288
02/03/2015 7.7 7.8 7.63 7.75 609,232
02/02/2015 7.4 7.7 7.39 7.7 503,513
01/30/2015 7.31 7.54 7.31 7.46 423,694
01/29/2015 7.41 7.44 7.23 7.36 427,971
01/28/2015 7.68 7.68 7.46 7.46 590,020
01/27/2015 7.61 7.74 7.54 7.7 559,439
01/26/2015 7.5 7.56 7.3701 7.54 560,104
01/23/2015 7.63 7.63 7.45 7.51 519,706
01/22/2015 7.69 7.698 7.6 7.63 414,297
01/21/2015 7.65 7.67 7.53 7.65 693,174
01/20/2015 7.67 7.68 7.5 7.62 923,060
01/16/2015 7.18 7.43 7.15 7.43 1,378,887
01/15/2015 7 7.13 6.98 7.11 776,528
01/14/2015 6.95 7.01 6.8 6.91 588,808
01/13/2015 7.21 7.26 6.98 7.04 557,291
01/12/2015 7.24 7.27 7.17 7.27 553,784
01/09/2015 7.16 7.24 7.13 7.24 422,969
01/08/2015 7.05 7.2502 7.03 7.16 557,413
01/07/2015 6.99 7.1 6.99 7.07 525,809
01/06/2015 6.82 7.05 6.81 7.05 797,716
01/05/2015 6.93 6.9397 6.73 6.82 530,554
01/02/2015 6.8 6.95 6.8 6.95 402,082
12/31/2014 6.77 7 6.71 7 1,314,008
12/30/2014 6.75 6.81 6.72 6.81 1,249,958
12/29/2014 6.75 6.8 6.67 6.75 1,042,448
12/26/2014 6.75 6.83 6.71 6.76 894,763
12/24/2014 6.54 6.66 6.54 6.65 601,643
12/23/2014 6.63 6.75 6.55 6.62 1,502,083
12/22/2014 6.84 6.85 6.68 6.68 1,316,269
12/19/2014 6.89 6.97 6.78 6.89 877,157
12/18/2014 6.5 6.83 6.4901 6.78 1,471,044
12/17/2014 6.14 6.44 6.14 6.34 1,792,844
12/16/2014 6.2 6.37 6.01 6.15 958,882
12/15/2014 6.53 6.58 6.22 6.22 1,248,267
12/12/2014 6.68 6.71 6.52 6.57 874,492
12/11/2014 6.88 6.89 6.69 6.73 914,505
12/10/2014 7.02 7.03 6.82 6.83 659,630
12/09/2014 7 7.15 6.9 7.15 1,026,160
12/08/2014 7.08 7.1652 6.83 6.95 1,629,565
12/05/2014 7.3 7.3 7.07 7.12 1,352,199
12/04/2014 7.39 7.5 7.28 7.33 755,044
12/03/2014 7.4 7.56 7.4 7.45 552,836
12/02/2014 7.37 7.497 7.3 7.42 766,391
12/01/2014 7.6 7.6 7.27 7.48 1,458,616
11/28/2014 7.85 7.89 7.48 7.6 872,499
11/26/2014 8 8.03 7.91 7.95 420,408
11/25/2014 7.95 8.03 7.95 8.03 378,034
11/24/2014 7.95 8.05 7.95 7.97 782,582
11/21/2014 7.88 8.08 7.86 8.06 1,228,624
11/20/2014 7.91 7.94 7.76 7.82 1,040,667
11/19/2014 8.03 8.09 7.83 7.83 889,372
11/18/2014 8 8.13 7.96 8.1 679,049
11/17/2014 7.89 8.04 7.89 7.95 669,480
11/14/2014 7.67 7.95 7.61 7.95 822,001
11/13/2014 7.93 7.96 7.72 7.72 827,058
11/12/2014 8 8.06 7.91 7.98 609,554
11/11/2014 7.93 8.09 7.84 8.09 532,259
11/10/2014 8.08 8.1613 7.94 7.94 702,186
11/07/2014 8.17 8.22 8.04 8.19 1,111,373
11/06/2014 7.92 8.04 7.81 8.04 1,021,845
11/05/2014 7.9 7.909 7.71 7.84 1,187,039
11/04/2014 8.1 8.15 7.91 7.96 1,122,869
11/03/2014 8.26 8.26 8.07 8.18 1,419,681
10/31/2014 8.35 8.4 8.1 8.26 2,372,384
10/30/2014 8.6 8.75 8.52 8.54 1,001,187
10/29/2014 8.8 8.9 8.75 8.76 408,739
10/28/2014 8.89 8.9 8.78 8.8 498,048
10/27/2014 8.93 8.94 8.8 8.9 453,529
10/24/2014 8.93 8.98 8.86 8.98 453,682
10/23/2014 9 9.004 8.84 8.86 851,413
10/22/2014 9.15 9.17 8.9807 9.03 427,900
10/21/2014 8.98 9.19 8.98 9.18 512,482
10/20/2014 8.88 9.03 8.86 8.93 393,408
10/17/2014 8.85 9.06 8.85 8.93 476,290
10/16/2014 8.7 9 8.571 8.82 653,742
10/15/2014 8.7 8.83 8.41 8.8 1,415,356
10/14/2014 8.82 8.9499 8.77 8.79 653,382
10/13/2014 8.89 8.98 8.8 8.88 455,184
10/10/2014 9 9.06 8.85 8.89 626,986
10/09/2014 9.22 9.22 9 9.07 648,199
10/08/2014 9.01 9.2 8.75 9.2 1,281,572
10/07/2014 9.13 9.15 9.01 9.01 827,339
10/06/2014 9.07 9.247 9.07 9.15 869,722
10/03/2014 9.32 9.32 9 9.18 933,013
10/02/2014 9.3 9.33 9.2 9.31 455,796
10/01/2014 9.21 9.35 9.2 9.33 562,769
09/30/2014 9.52 9.542 9.25 9.25 656,254
09/29/2014 9.57 9.59 9.53 9.56 258,015
09/26/2014 9.58 9.6 9.52 9.6 269,108
09/25/2014 9.56 9.6 9.52 9.53 395,681
09/24/2014 9.59 9.71 9.55 9.6 332,637
09/23/2014 9.51 9.67 9.45 9.63 741,794
09/22/2014 9.85 9.89 9.45 9.45 1,487,830
09/19/2014 10.05 10.12 9.91 9.93 913,754
09/18/2014 10.16 10.2099 10.08 10.12 448,986
09/17/2014 10.24 10.25 10.11 10.16 422,535
09/16/2014 10.11 10.28 10.11 10.23 382,377
09/15/2014 10.14 10.179 10.08 10.12 606,004
09/12/2014 10.39 10.39 10.12 10.17 577,828
09/11/2014 10.3 10.43 10.25 10.41 642,143
09/10/2014 10.45 10.4677 10.33 10.35 444,425
09/09/2014 10.45 10.4992 10.36 10.44 489,674
09/08/2014 10.65 10.67 10.39 10.45 825,585
09/05/2014 10.7 10.74 10.65 10.67 466,752
09/04/2014 10.84 10.86 10.7 10.75 457,002
09/03/2014 10.84 10.89 10.79 10.83 299,830
09/02/2014 10.87 10.8966 10.78 10.84 569,468
08/29/2014 10.87 10.93 10.85 10.92 322,334
08/28/2014 10.91 10.947 10.83 10.89 420,318
08/27/2014 10.9 10.91 10.864 10.9 298,537
08/26/2014 10.86 10.92 10.83 10.85 522,240
08/25/2014 10.89 10.92 10.85 10.85 362,051
08/22/2014 10.98 10.98 10.9 10.9 382,771
08/21/2014 11 11 10.89 10.94 339,610
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
*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?