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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	4.42	4.42	4.39	4.43	4.41	602,915
June 09, 2025	4.41	4.42	4.39	4.43	4.4	528,811
June 06, 2025	4.41	4.41	4.41	4.45	4.39	499,907
June 05, 2025	4.45	4.42	4.42	4.46	4.42	426,557
June 04, 2025	4.43	4.45	4.45	4.45	4.41	498,900
June 03, 2025	4.44	4.44	4.44	4.44	4.4	580,600
June 02, 2025	4.36	4.44	4.44	4.46	4.35	813,101
May 30, 2025	4.36	4.34	4.34	4.36	4.33	330,027
May 29, 2025	4.33	4.35	4.35	4.36	4.32	484,445
May 28, 2025	4.35	4.33	4.33	4.35	4.32	160,242
May 27, 2025	4.33	4.33	4.33	4.35	4.31	412,930
May 23, 2025	4.32	4.34	4.34	4.35	4.32	541,647
May 22, 2025	4.31	4.3	4.3	4.32	4.28	541,255
May 21, 2025	4.26	4.29	4.29	4.3	4.26	1.08M
May 20, 2025	4.19	4.25	4.25	4.25	4.19	533,202
May 19, 2025	4.18	4.18	4.18	4.33	4.17	735,271
May 16, 2025	4.21	4.17	4.17	4.22	4.15	792,165
May 15, 2025	4.23	4.23	4.23	4.23	4.2	697,520
May 14, 2025	4.28	4.25	4.22	4.28	4.22	617,900
May 13, 2025	4.26	4.29	4.26	4.29	4.25	578,400
May 12, 2025	4.29	4.25	4.22	4.32	4.24	1.09M
May 09, 2025	4.26	4.32	4.28	4.32	4.26	536,309
May 08, 2025	4.29	4.25	4.25	4.29	4.25	367,467
May 07, 2025	4.27	4.27	4.27	4.29	4.25	318,400
May 06, 2025	4.23	4.28	4.28	4.29	4.23	842,548
May 05, 2025	4.19	4.21	4.21	4.22	4.16	638,604
May 02, 2025	4.18	4.17	4.17	4.2	4.15	533,550
May 01, 2025	4.2	4.15	4.15	4.22	4.15	719,600
April 30, 2025	4.21	4.18	4.18	4.23	4.17	610,702
April 29, 2025	4.23	4.23	4.23	4.25	4.21	589,700
April 28, 2025	4.24	4.24	4.24	4.27	4.21	929,401
April 25, 2025	4.23	4.24	4.24	4.24	4.17	537,825
April 24, 2025	4.25	4.24	4.24	4.27	4.21	545,300
April 23, 2025	4.25	4.25	4.25	4.32	4.22	902,700
April 22, 2025	4.25	4.27	4.27	4.32	4.24	1.28M
April 21, 2025	4.34	4.25	4.25	4.34	4.15	960,604
April 17, 2025	4.35	4.3	4.3	4.35	4.28	892,816
April 16, 2025	4.26	4.32	4.32	4.37	4.26	845,839
April 15, 2025	4.24	4.25	4.25	4.26	4.22	555,743
April 14, 2025	4.19	4.23	4.23	4.25	4.17	690,245
April 11, 2025	4.14	4.18	4.18	4.2	4.11	937,900
April 10, 2025	4.05	4.1	4.1	4.16	4.03	883,337
April 09, 2025	4	4.04	4.04	4.05	3.93	1.36M
April 08, 2025	3.97	3.96	3.96	4.05	3.92	943,462
April 07, 2025	3.81	3.84	3.84	3.96	3.68	2.14M
April 04, 2025	4.28	4.04	4.04	4.28	4.03	1.95M
April 03, 2025	4.32	4.35	4.35	4.36	4.3	998,431

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