GAMCO Global Gold Natura... Historical Data - GGN

GGN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 4.31 0.01 0.23% 4.32 4.33 4.31 910,738
Dec 10 2019 4.30 0.00 0.0% 4.31 4.33 4.30 596,473
Dec 09 2019 4.30 -0.01 -0.23% 4.34 4.34 4.28 1,007,633
Dec 06 2019 4.31 -0.01 -0.23% 4.31 4.32 4.28 775,553
Dec 05 2019 4.32 0.02 0.47% 4.31 4.32 4.29 427,188
Dec 04 2019 4.30 0.01 0.23% 4.30 4.315 4.29 701,433
Dec 03 2019 4.29 0.01 0.23% 4.30 4.31 4.28 1,225,849
Dec 02 2019 4.28 0.01 0.23% 4.27 4.2927 4.26 719,749
Nov 29 2019 4.27 0.00 +0.00% 4.25 4.275 4.24 0
Nov 29 2019 4.27 0.03 0.71% 4.25 4.275 4.24 498,278
Nov 28 2019 4.24 0.00 +0.00% 4.23 4.25 4.2148 0
Nov 27 2019 4.24 0.01 0.24% 4.23 4.25 4.2148 361,879
Nov 26 2019 4.23 0.00 0.0% 4.24 4.24 4.21 655,258
Nov 25 2019 4.23 -0.04 -0.94% 4.26 4.30 4.22 667,911
Nov 22 2019 4.27 0.00 0.0% 4.27 4.27 4.21 670,945
Nov 21 2019 4.27 0.03 0.71% 4.28 4.28 4.24 579,950
Nov 20 2019 4.24 -0.01 -0.24% 4.26 4.27 4.2309 622,214
Nov 19 2019 4.25 0.04 0.95% 4.22 4.259 4.215 723,020
Nov 18 2019 4.21 -0.03 -0.71% 4.26 4.28 4.21 614,407
Nov 15 2019 4.24 0.06 1.44% 4.20 4.28 4.19 1,325,441
Nov 14 2019 4.18 -0.02 -0.48% 4.20 4.21 4.17 586,272
Nov 13 2019 4.20 -0.10 -2.33% 4.25 4.26 4.16 1,391,182
Nov 12 2019 4.30 0.01 0.23% 4.29 4.32 4.26 597,155
Nov 11 2019 4.29 0.04 0.94% 4.25 4.30 4.25 660,010
Nov 08 2019 4.25 0.03 0.71% 4.22 4.26 4.22 343,196
Nov 07 2019 4.22 -0.06 -1.29% 4.27 4.29 4.20 791,960
Nov 06 2019 4.275 -0.03 -0.58% 4.29 4.30 4.27 536,963
Nov 05 2019 4.30 0.07 1.65% 4.22 4.30 4.21 974,890
Nov 04 2019 4.23 -0.03 -0.7% 4.26 4.262 4.22 819,120
Nov 01 2019 4.26 0.00 +0.00% 4.25 4.26 4.22 0
Nov 01 2019 4.26 0.01 0.24% 4.25 4.26 4.22 590,509
Oct 31 2019 4.25 0.05 1.19% 4.22 4.25 4.21 644,035
Oct 30 2019 4.20 0.02 0.48% 4.19 4.22 4.17 547,588
Oct 29 2019 4.18 0.00 0.0% 4.20 4.23 4.16 700,946
Oct 28 2019 4.18 0.03 0.72% 4.20 4.22 4.16 898,475
Oct 25 2019 4.15 0.02 0.48% 4.14 4.20 4.12 1,242,600
Oct 24 2019 4.13 0.04 0.98% 4.14 4.15 4.09 1,287,637
Oct 23 2019 4.09 -0.05 -1.31% 4.11 4.14 4.08 1,029,919
Oct 22 2019 4.1442 0.00 0.1% 4.10 4.15 4.09 929,618
Oct 21 2019 4.14 -0.04 -0.96% 4.21 4.23 4.07 2,207,835
Oct 18 2019 4.18 -0.05 -1.18% 4.22 4.2257 4.12 1,630,800
Oct 17 2019 4.23 -0.02 -0.47% 4.22 4.25 4.21 699,557
Oct 16 2019 4.25 -0.02 -0.47% 4.24 4.26 4.21 920,955
Oct 15 2019 4.27 -0.03 -0.7% 4.31 4.40 4.26 1,303,981
Oct 14 2019 4.30 -0.03 -0.69% 4.33 4.33 4.29 847,411
Oct 11 2019 4.33 0.02 0.46% 4.32 4.34 4.30 961,993
Oct 10 2019 4.31 0.02 0.47% 4.32 4.35 4.30 578,525
Oct 09 2019 4.29 -0.02 -0.46% 4.33 4.33 4.29 480,793
Oct 08 2019 4.31 0.00 0.0% 4.31 4.33 4.30 457,700
Oct 07 2019 4.31 0.01 0.23% 4.31 4.33 4.30 571,479
Oct 04 2019 4.30 0.00 0.0% 4.31 4.3193 4.28 759,559
Oct 03 2019 4.30 0.01 0.23% 4.32 4.33 4.29 746,323
Oct 02 2019 4.29 -0.03 -0.69% 4.35 4.35 4.29 926,071
Oct 01 2019 4.32 -0.02 -0.46% 4.35 4.3698 4.31 785,232
Sep 30 2019 4.34 -0.02 -0.46% 4.39 4.39 4.32 1,066,645
Sep 27 2019 4.36 -0.05 -1.13% 4.42 4.43 4.36 777,909
Sep 26 2019 4.41 0.01 0.23% 4.40 4.425 4.39 400,826
Sep 25 2019 4.40 -0.03 -0.68% 4.42 4.42 4.39 685,228
Sep 24 2019 4.43 -0.02 -0.45% 4.46 4.47 4.43 699,411
Sep 23 2019 4.45 0.01 0.23% 4.44 4.47 4.40 1,033,476
Sep 20 2019 4.44 0.07 1.6% 4.39 4.44 4.39 726,248
Sep 19 2019 4.37 0.02 0.46% 4.39 4.40 4.37 768,148
Sep 18 2019 4.35 -0.03 -0.68% 4.39 4.405 4.30 469,940
Sep 17 2019 4.38 -0.01 -0.23% 4.39 4.40 4.38 958,685
Sep 16 2019 4.39 -0.01 -0.23% 4.41 4.41 4.38 414,526
Sep 13 2019 4.40 -0.06 -1.35% 4.41 4.46 4.38 869,982


Your Recent History
AMEX
GGN
GAMCO Glob..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.