Quantcast

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

GGN 
$4
*  
0.02
0.5%
Get GGN Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading GGN now
Exchange:AMEX

Community Rating:
View:    GGN After Hours
 
 
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 16-AUG-2018 TO 16-NOV-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.
16:00 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
10/17/2018 4.59 4.593 4.54 4.55 385,843
10/16/2018 4.63 4.6355 4.57 4.59 448,503
10/15/2018 4.65 4.65 4.61 4.64 553,690
10/12/2018 4.52 4.59 4.52 4.59 403,023
10/11/2018 4.5 4.59 4.48 4.5 869,851
10/10/2018 4.57 4.59 4.5 4.5 820,410
10/09/2018 4.56 4.63 4.53 4.63 405,580
10/08/2018 4.55 4.59 4.55 4.58 478,107
10/05/2018 4.69 4.69 4.575 4.6 749,081
10/04/2018 4.7 4.73 4.68 4.69 358,336
10/03/2018 4.75 4.75 4.7 4.7 337,271
10/02/2018 4.75 4.75 4.69 4.73 457,954
10/01/2018 4.67 4.73 4.67 4.7 431,070
09/28/2018 4.7 4.73 4.68 4.695 272,508
09/27/2018 4.71 4.73 4.65 4.68 493,386
09/26/2018 4.75 4.76 4.72 4.73 321,378
09/25/2018 4.77 4.79 4.75 4.78 391,555
09/24/2018 4.73 4.79 4.73 4.73 639,203
09/21/2018 4.7 4.75 4.67 4.74 442,393
09/20/2018 4.73 4.75 4.69 4.69 678,023
09/19/2018 4.67 4.72 4.66 4.71 530,955
09/18/2018 4.58 4.6527 4.58 4.635 654,674
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
*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