GAMCO Global Gold, Natural Resources & Income Trust - GGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4.84	4.81	4.81	4.85	4.78	713,100
September 04, 2025	4.82	4.82	4.82	4.83	4.78	563,800
September 03, 2025	4.79	4.8	4.8	4.82	4.78	791,607
September 02, 2025	4.74	4.77	4.77	4.77	4.73	504,100
August 29, 2025	4.7	4.73	4.73	4.73	4.7	434,583
August 28, 2025	4.74	4.7	4.7	4.74	4.69	722,043
August 27, 2025	4.68	4.74	4.74	4.74	4.68	463,036
August 26, 2025	4.64	4.66	4.66	4.68	4.64	269,060
August 25, 2025	4.65	4.63	4.63	4.68	4.62	538,932
August 22, 2025	4.59	4.64	4.64	4.65	4.59	592,026
August 21, 2025	4.55	4.58	4.58	4.58	4.43	468,735
August 20, 2025	4.55	4.55	4.55	4.55	4.52	389,328
August 19, 2025	4.57	4.53	4.53	4.58	4.53	427,594
August 18, 2025	4.55	4.58	4.58	4.58	4.55	322,919
August 15, 2025	4.59	4.56	4.56	4.6	4.55	364,500
August 14, 2025	4.58	4.61	4.58	4.61	4.58	193,800
August 13, 2025	4.6	4.61	4.58	4.61	4.58	272,927
August 12, 2025	4.59	4.59	4.56	4.6	4.55	289,300
August 11, 2025	4.56	4.58	4.55	4.59	4.55	260,240
August 08, 2025	4.58	4.58	4.58	4.59	4.56	289,800
August 07, 2025	4.54	4.58	4.58	4.58	4.53	405,900
August 06, 2025	4.5	4.53	4.53	4.54	4.5	325,000
August 05, 2025	4.48	4.5	4.5	4.5	4.47	336,020
August 04, 2025	4.46	4.47	4.47	4.48	4.44	362,900
August 01, 2025	4.47	4.43	4.43	4.47	4.41	281,312
July 31, 2025	4.46	4.44	4.44	4.47	4.44	240,551
July 30, 2025	4.48	4.46	4.46	4.5	4.44	266,615
July 29, 2025	4.5	4.49	4.49	4.5	4.47	267,621
July 28, 2025	4.49	4.46	4.46	4.5	4.46	202,700
July 25, 2025	4.51	4.5	4.5	4.53	4.49	271,500
July 24, 2025	4.5	4.53	4.53	4.53	4.48	694,789
July 23, 2025	4.48	4.5	4.5	4.51	4.48	706,835
July 22, 2025	4.45	4.48	4.48	4.48	4.44	245,767
July 21, 2025	4.41	4.45	4.45	4.47	4.41	462,600
July 18, 2025	4.45	4.36	4.36	4.49	4.36	1M
July 17, 2025	4.44	4.45	4.45	4.48	4.43	552,655
July 16, 2025	4.48	4.5	4.47	4.5	4.44	561,510
July 15, 2025	4.52	4.47	4.44	4.52	4.45	469,629
July 14, 2025	4.51	4.5	4.47	4.53	4.46	560,026
July 11, 2025	4.48	4.49	4.46	4.5	4.46	332,943
July 10, 2025	4.45	4.45	4.42	4.46	4.42	445,811
July 09, 2025	4.43	4.44	4.41	4.45	4.42	333,500
July 08, 2025	4.48	4.44	4.41	4.48	4.42	453,305
July 07, 2025	4.5	4.5	4.47	4.5	4.46	337,832
July 03, 2025	4.48	4.51	4.51	4.52	4.47	634,514
July 02, 2025	4.43	4.49	4.49	4.49	4.43	618,434
July 01, 2025	4.42	4.41	4.41	4.42	4.39	313,367
June 30, 2025	4.31	4.39	4.39	4.39	4.31	398,166
June 27, 2025	4.37	4.31	4.31	4.38	4.31	688,900
June 26, 2025	4.36	4.39	4.39	4.39	4.35	265,700
June 25, 2025	4.35	4.34	4.34	4.39	4.33	442,200
June 24, 2025	4.45	4.34	4.34	4.46	4.33	1.2M
June 23, 2025	4.48	4.47	4.47	4.49	4.46	633,507
June 20, 2025	4.47	4.45	4.45	4.47	4.45	488,113
June 18, 2025	4.46	4.46	4.46	4.47	4.45	442,901
June 17, 2025	4.46	4.46	4.46	4.47	4.45	267,800
June 16, 2025	4.49	4.48	4.48	4.5	4.46	491,409
June 13, 2025	4.49	4.48	4.48	4.49	4.47	351,326
June 12, 2025	4.45	4.48	4.45	4.5	4.43	615,500
June 11, 2025	4.44	4.45	4.42	4.45	4.42	517,508

GAMCO Global Gold, Natural Resources & Income Trust (GGN) NYSE