Quantcast

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

GGN 
$3.99
*  
unch
unch
Get GGN Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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 3.97 4.0166 3.95 3.99 576,856
01/18/2019 3.97 4.0166 3.95 3.99 576,856
01/17/2019 3.98 4.01 3.95 3.99 654,652
01/16/2019 4.01 4.01 3.96 4 428,102
01/15/2019 4 4.05 3.94 4.02 675,853
01/14/2019 4.09 4.1 3.99 4.05 1,013,301
01/11/2019 4.12 4.14 4.04 4.07 1,122,259
01/10/2019 4.04 4.1 4.0001 4.1 611,102
01/09/2019 4.02 4.07 4 4.05 964,100
01/08/2019 3.98 4.08 3.95 4.01 676,705
01/07/2019 3.97 4 3.94 3.98 1,100,565
01/04/2019 3.93 3.94 3.88 3.93 838,334
01/03/2019 3.91 3.93 3.86 3.9 789,787
01/02/2019 3.71 3.88 3.69 3.88 1,342,652
12/31/2018 3.7 3.74 3.68 3.7 942,235
12/28/2018 3.7 3.729 3.67 3.72 900,173
12/27/2018 3.62 3.69 3.59 3.66 1,067,563
12/26/2018 3.59 3.69 3.56 3.65 1,791,470
12/24/2018 3.51 3.59 3.51 3.56 1,028,079
12/21/2018 3.6 3.6489 3.5092 3.56 1,746,120
12/20/2018 3.7 3.76 3.63 3.63 1,538,626
12/19/2018 3.8 3.835 3.69 3.7 1,464,252
12/18/2018 3.86 3.87 3.78 3.81 1,658,693
12/17/2018 3.89 3.92 3.85 3.86 1,091,055
12/14/2018 3.93 3.94 3.86 3.87 953,022
12/13/2018 3.94 3.95 3.91 3.92 668,500
12/12/2018 3.94 3.99 3.9 3.94 659,170
12/11/2018 3.98 3.9919 3.92 3.93 754,906
12/10/2018 4 4.02 3.96 3.96 741,671
12/07/2018 3.97 4.03 3.97 4.03 587,567
12/06/2018 4.02 4.04 3.94 3.96 1,228,494
12/04/2018 4.12 4.15 4.08 4.09 1,526,155
12/03/2018 4.05 4.11 4.05 4.08 792,530
11/30/2018 3.99 4.03 3.96 4.02 664,422
11/29/2018 4 4.02 3.95 3.95 463,341
11/28/2018 3.96 4 3.95 3.97 705,209
11/27/2018 4 4.01 3.95 3.95 574,911
11/26/2018 4.01 4.05 3.99 4 669,052
11/23/2018 4.06 4.06 3.99 3.99 369,992
11/21/2018 4.01 4.05 4.0006 4.05 436,359
11/20/2018 3.99 4.02 3.95 3.98 799,588
11/19/2018 4.03 4.05 4 4 619,146
11/16/2018 4 4.06 4 4.02 1,121,913
11/15/2018 3.94 4.01 3.92 4 598,872
11/14/2018 3.98 4 3.92 3.96 1,129,948
11/13/2018 4.09 4.11 4 4 1,109,614
11/12/2018 4.12 4.15 4.07 4.15 483,660
11/09/2018 4.15 4.16 4.12 4.14 501,159
11/08/2018 4.22 4.2264 4.15 4.17 562,092
11/07/2018 4.23 4.25 4.2 4.22 481,793
11/06/2018 4.25 4.25 4.18 4.2 547,681
11/05/2018 4.23 4.25 4.21 4.23 394,383
11/02/2018 4.22 4.2267 4.175 4.22 374,582
11/01/2018 4.13 4.19 4.122 4.19 594,427
10/31/2018 4.05 4.1 4 4.1 755,065
10/30/2018 4.03 4.05 3.98 4.01 1,169,127
10/29/2018 4.11 4.1331 4.01 4.03 1,154,942
10/26/2018 4.16 4.2056 4.09 4.09 1,394,990
10/25/2018 4.34 4.4 4.12 4.22 1,766,207
10/24/2018 4.48 4.48 4.34 4.36 666,437
10/23/2018 4.54 4.54 4.42 4.43 938,705
10/22/2018 4.58 4.58 4.52 4.55 526,242
10/19/2018 4.52 4.5596 4.51 4.51 295,939
10/18/2018 4.53 4.59 4.53 4.54 393,709
*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