Quantcast

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

GGN 
$4.6343
*  
0.0493
1.08%
Get GGN Alerts
*Delayed - data as of Sep. 18, 2018 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: 3 Month, From 17-JUN-2018 TO 17-SEP-2018

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 4.59 4.64 4.58 4.6343 413,479
09/17/2018 4.56 4.6 4.5473 4.585 493,774
09/14/2018 4.61 4.63 4.54 4.55 852,189
09/13/2018 4.73 4.75 4.57 4.6 1,174,045
09/12/2018 4.69 4.78 4.69 4.77 626,921
09/11/2018 4.7 4.71 4.66 4.695 852,948
09/10/2018 4.76 4.77 4.72 4.73 458,470
09/07/2018 4.75 4.8 4.71 4.76 545,149
09/06/2018 4.78 4.81 4.75 4.75 790,836
09/05/2018 4.84 4.84 4.77 4.79 780,756
09/04/2018 4.91 4.91 4.8 4.8 1,037,347
08/31/2018 4.9 4.93 4.9 4.91 368,613
08/30/2018 4.96 4.96 4.9 4.9 415,665
08/29/2018 4.91 4.96 4.91 4.95 331,720
08/28/2018 4.99 5 4.93 4.94 391,953
08/27/2018 4.97 4.99 4.94 4.98 384,786
08/24/2018 4.92 4.97 4.91 4.96 508,729
08/23/2018 4.95 4.95 4.86 4.89 485,736
08/22/2018 4.89 4.95 4.89 4.935 446,537
08/21/2018 4.81 4.89 4.81 4.86 813,194
08/20/2018 4.86 4.91 4.8 4.82 921,821
08/17/2018 4.87 4.88 4.84 4.86 693,534
08/16/2018 4.94 4.94 4.85 4.87 944,727
08/15/2018 5.01 5.0201 4.93 4.97 1,099,313
08/14/2018 5.02 5.05 5.01 5.05 442,732
08/13/2018 5.05 5.08 5.01 5.01 753,928
08/10/2018 5.07 5.08 5.07 5.08 293,221
08/09/2018 5.07 5.09 5.06 5.0701 271,912
08/08/2018 5.08 5.08 5.04 5.08 406,876
08/07/2018 5.08 5.08 5.05 5.05 257,735
08/06/2018 5.06 5.06 5.03 5.05 395,394
08/03/2018 5.06 5.07 5.04 5.04 483,519
08/02/2018 5.08 5.09 5.05 5.06 333,148
08/01/2018 5.09 5.1 5.05 5.08 364,393
07/31/2018 5.08 5.09 5.06 5.09 367,837
07/30/2018 5.04 5.07 5.04 5.07 280,238
07/27/2018 5.08 5.08 5.03 5.03 208,149
07/26/2018 5.08 5.09 5.06 5.07 302,284
07/25/2018 5.07 5.09 5.051 5.07 345,778
07/24/2018 5.09 5.09 5.05 5.07 393,772
07/23/2018 5.06 5.061 5.02 5.04 337,728
07/20/2018 5.05 5.06 5.04 5.05 289,638
07/19/2018 5.03 5.05 5.02 5.05 430,053
07/18/2018 5.05 5.06 5.03 5.035 475,013
07/17/2018 5.06 5.07 5.04 5.06 407,626
07/16/2018 5.1 5.1 5.04 5.04 523,583
07/13/2018 5.11 5.15 5.1 5.1 462,214
07/12/2018 5.16 5.16 5.1 5.1 315,567
07/11/2018 5.17 5.19 5.11 5.11 501,646
07/10/2018 5.16 5.2 5.1582 5.16 312,001
07/09/2018 5.15 5.2 5.14 5.14 392,905
07/06/2018 5.13 5.17 5.13 5.13 272,318
07/05/2018 5.12 5.17 5.12 5.15 327,921
07/03/2018 5.12 5.15 5.1 5.1 309,495
07/02/2018 5.13 5.13 5.07 5.07 394,235
06/29/2018 5.08 5.15 5.08 5.14 269,092
06/28/2018 5.07 5.1 5.07 5.08 233,637
06/27/2018 5.1 5.12 5.07 5.08 253,740
06/26/2018 5.09 5.1 5.03 5.1 359,212
06/25/2018 5.1 5.11 5.06 5.06 360,016
06/22/2018 5.09 5.11 5.06 5.11 318,959
06/21/2018 5.08 5.08 5.03 5.04 312,369
06/20/2018 5.07 5.08 5.05 5.07 257,963
06/19/2018 5.05 5.06 5.04 5.04 380,890
06/18/2018 5.07 5.095 5.0202 5.08 318,866
*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?

Smart Portfolio