GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
4.290
+0.040 (0.94%)
May 13, 2025, 4:00 PM - Market closed
GGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 4.26 | 4.29 | 4.25 | 4.29 | 4.29 | 0.94% | 578,355 |
| May 12, 2025 | 4.29 | 4.32 | 4.24 | 4.25 | 4.25 | -1.51% | 1,087,046 |
| May 9, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 1.53% | 536,309 |
| May 8, 2025 | 4.29 | 4.29 | 4.25 | 4.25 | 4.25 | -0.47% | 368,320 |
| May 7, 2025 | 4.27 | 4.29 | 4.25 | 4.27 | 4.27 | -0.23% | 318,354 |
| May 6, 2025 | 4.23 | 4.29 | 4.23 | 4.28 | 4.28 | 1.66% | 842,548 |
| May 5, 2025 | 4.19 | 4.22 | 4.16 | 4.21 | 4.21 | 0.96% | 638,604 |
| May 2, 2025 | 4.18 | 4.20 | 4.15 | 4.17 | 4.17 | 0.48% | 536,484 |
| May 1, 2025 | 4.20 | 4.22 | 4.15 | 4.15 | 4.15 | -0.72% | 719,570 |
| Apr 30, 2025 | 4.21 | 4.23 | 4.17 | 4.18 | 4.18 | -1.18% | 610,702 |
| Apr 29, 2025 | 4.23 | 4.25 | 4.21 | 4.23 | 4.23 | -0.24% | 589,671 |
| Apr 28, 2025 | 4.24 | 4.27 | 4.21 | 4.24 | 4.24 | - | 929,401 |
| Apr 25, 2025 | 4.23 | 4.24 | 4.17 | 4.24 | 4.24 | - | 537,825 |
| Apr 24, 2025 | 4.25 | 4.27 | 4.21 | 4.24 | 4.24 | -0.24% | 545,299 |
| Apr 23, 2025 | 4.25 | 4.32 | 4.23 | 4.25 | 4.25 | -0.47% | 902,668 |
| Apr 22, 2025 | 4.25 | 4.32 | 4.24 | 4.27 | 4.27 | 0.47% | 1,284,262 |
| Apr 21, 2025 | 4.34 | 4.34 | 4.15 | 4.25 | 4.25 | -1.16% | 960,604 |
| Apr 17, 2025 | 4.35 | 4.35 | 4.28 | 4.30 | 4.30 | -0.46% | 893,464 |
| Apr 16, 2025 | 4.26 | 4.37 | 4.26 | 4.32 | 4.32 | 1.65% | 845,839 |
| Apr 15, 2025 | 4.24 | 4.26 | 4.22 | 4.25 | 4.25 | 0.47% | 558,496 |
| Apr 14, 2025 | 4.19 | 4.25 | 4.17 | 4.23 | 4.20 | 1.20% | 691,408 |
| Apr 11, 2025 | 4.14 | 4.20 | 4.11 | 4.18 | 4.15 | 1.95% | 937,875 |
| Apr 10, 2025 | 4.05 | 4.16 | 4.03 | 4.10 | 4.07 | 1.49% | 883,337 |
| Apr 9, 2025 | 4.00 | 4.05 | 3.93 | 4.04 | 4.01 | 2.02% | 1,357,549 |
| Apr 8, 2025 | 3.97 | 4.05 | 3.92 | 3.96 | 3.93 | 3.13% | 943,462 |
| Apr 7, 2025 | 3.81 | 3.96 | 3.68 | 3.84 | 3.81 | -4.95% | 2,143,220 |
| Apr 4, 2025 | 4.28 | 4.28 | 4.03 | 4.04 | 4.01 | -7.13% | 1,946,524 |
| Apr 3, 2025 | 4.32 | 4.36 | 4.30 | 4.35 | 4.32 | -0.68% | 1,000,366 |
| Apr 2, 2025 | 4.40 | 4.40 | 4.37 | 4.38 | 4.35 | -0.45% | 357,053 |
| Apr 1, 2025 | 4.39 | 4.40 | 4.37 | 4.40 | 4.37 | 0.69% | 406,471 |
| Mar 31, 2025 | 4.33 | 4.39 | 4.32 | 4.37 | 4.34 | 0.69% | 537,409 |
| Mar 28, 2025 | 4.35 | 4.36 | 4.33 | 4.34 | 4.31 | -0.23% | 324,579 |
| Mar 27, 2025 | 4.36 | 4.37 | 4.33 | 4.35 | 4.32 | 0.35% | 607,791 |
| Mar 26, 2025 | 4.33 | 4.35 | 4.32 | 4.34 | 4.31 | - | 379,066 |
| Mar 25, 2025 | 4.28 | 4.35 | 4.28 | 4.34 | 4.31 | 1.29% | 609,132 |
| Mar 24, 2025 | 4.28 | 4.29 | 4.26 | 4.28 | 4.25 | - | 963,946 |
| Mar 21, 2025 | 4.27 | 4.31 | 4.26 | 4.28 | 4.25 | -0.70% | 538,823 |
| Mar 20, 2025 | 4.32 | 4.32 | 4.29 | 4.31 | 4.28 | -0.69% | 434,809 |
| Mar 19, 2025 | 4.29 | 4.38 | 4.27 | 4.34 | 4.31 | 1.17% | 983,548 |
| Mar 18, 2025 | 4.25 | 4.30 | 4.24 | 4.29 | 4.26 | 1.18% | 1,086,605 |
| Mar 17, 2025 | 4.20 | 4.24 | 4.19 | 4.24 | 4.21 | 0.95% | 791,977 |
| Mar 14, 2025 | 4.19 | 4.20 | 4.17 | 4.20 | 4.14 | 0.74% | 492,597 |
| Mar 13, 2025 | 4.15 | 4.19 | 4.12 | 4.17 | 4.11 | 0.94% | 601,077 |
| Mar 12, 2025 | 4.11 | 4.13 | 4.09 | 4.13 | 4.07 | 0.24% | 472,943 |
| Mar 11, 2025 | 4.09 | 4.14 | 4.08 | 4.12 | 4.06 | 1.48% | 447,372 |
| Mar 10, 2025 | 4.10 | 4.11 | 4.05 | 4.06 | 4.00 | -1.34% | 385,721 |
| Mar 7, 2025 | 4.08 | 4.13 | 4.08 | 4.12 | 4.06 | 0.86% | 338,258 |
| Mar 6, 2025 | 4.11 | 4.11 | 4.08 | 4.08 | 4.02 | -0.97% | 408,783 |
| Mar 5, 2025 | 4.06 | 4.12 | 4.05 | 4.12 | 4.06 | 1.73% | 589,596 |
| Mar 4, 2025 | 4.07 | 4.08 | 4.02 | 4.05 | 3.99 | -0.25% | 544,207 |