UK markets open in 5 hours 35 minutes
NIKKEI 225
37,951.46 -508.62 (-1.32%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.66 -0.15 (-0.18%) GOLD FUTURES
2,328.30 -10.10 (-0.43%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,779.43 -1,754.33 (-3.28%)
GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.0400 | 4.0400 | 3.9800 | 4.0200 | 4.0200 | 277,077 |
| 23 Apr 2024 | 4.0200 | 4.0500 | 4.0000 | 4.0400 | 4.0400 | 387,800 |
| 22 Apr 2024 | 4.0300 | 4.0400 | 3.9300 | 4.0100 | 4.0100 | 578,300 |
| 19 Apr 2024 | 4.0300 | 4.0800 | 4.0100 | 4.0800 | 4.0800 | 599,300 |
| 18 Apr 2024 | 4.0400 | 4.0400 | 3.9900 | 4.0100 | 4.0100 | 294,400 |
| 17 Apr 2024 | 3.9700 | 4.0400 | 3.9600 | 4.0300 | 4.0300 | 291,300 |
| 16 Apr 2024 | 4.0700 | 4.0800 | 3.9600 | 3.9900 | 3.9900 | 789,900 |
| 15 Apr 2024 | 4.1500 | 4.1500 | 4.0300 | 4.0700 | 4.0700 | 1,116,600 |
| 15 Apr 2024 | 0.03 Dividend | |||||
| 12 Apr 2024 | 4.1300 | 4.1700 | 4.1200 | 4.1600 | 4.1300 | 957,700 |
| 11 Apr 2024 | 4.1300 | 4.1400 | 4.0900 | 4.1300 | 4.1002 | 656,400 |
| 10 Apr 2024 | 4.0800 | 4.1200 | 4.0500 | 4.1100 | 4.0804 | 687,400 |
| 09 Apr 2024 | 4.0800 | 4.1400 | 4.0700 | 4.1000 | 4.0704 | 889,800 |
| 08 Apr 2024 | 4.0000 | 4.0800 | 3.9900 | 4.0700 | 4.0406 | 768,200 |
| 05 Apr 2024 | 3.9800 | 4.0000 | 3.9700 | 4.0000 | 3.9712 | 678,100 |
| 04 Apr 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9800 | 3.9513 | 584,500 |
| 03 Apr 2024 | 3.9400 | 3.9800 | 3.9200 | 3.9700 | 3.9414 | 584,200 |
| 02 Apr 2024 | 3.9200 | 3.9400 | 3.9100 | 3.9300 | 3.9017 | 444,200 |
| 01 Apr 2024 | 3.8900 | 3.9200 | 3.8700 | 3.9100 | 3.8818 | 707,700 |
| 28 Mar 2024 | 3.8300 | 3.8700 | 3.8300 | 3.8600 | 3.8322 | 626,200 |
| 27 Mar 2024 | 3.8200 | 3.8400 | 3.8100 | 3.8400 | 3.8123 | 299,500 |
| 26 Mar 2024 | 3.8100 | 3.8200 | 3.8000 | 3.8100 | 3.7825 | 281,100 |
| 25 Mar 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8100 | 3.7825 | 312,400 |
| 22 Mar 2024 | 3.8400 | 3.8500 | 3.8100 | 3.8400 | 3.8123 | 529,300 |
| 21 Mar 2024 | 3.8500 | 3.8500 | 3.8100 | 3.8500 | 3.8222 | 642,100 |
| 20 Mar 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8400 | 3.8123 | 270,700 |
| 19 Mar 2024 | 3.7900 | 3.8500 | 3.7700 | 3.8500 | 3.8222 | 609,800 |
| 18 Mar 2024 | 3.7900 | 3.8000 | 3.7800 | 3.7900 | 3.7627 | 205,900 |
| 15 Mar 2024 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.7726 | 335,900 |
| 14 Mar 2024 | 3.8000 | 3.8000 | 3.7100 | 3.7800 | 3.7527 | 315,100 |
| 13 Mar 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8000 | 3.7726 | 403,400 |
| 13 Mar 2024 | 0.03 Dividend | |||||
| 12 Mar 2024 | 3.8100 | 3.8400 | 3.8100 | 3.8400 | 3.7825 | 498,200 |
| 11 Mar 2024 | 3.7900 | 3.8200 | 3.7800 | 3.8200 | 3.7628 | 362,600 |
| 08 Mar 2024 | 3.7900 | 3.8000 | 3.7800 | 3.7900 | 3.7333 | 381,600 |
| 07 Mar 2024 | 3.7500 | 3.7900 | 3.7500 | 3.7900 | 3.7333 | 474,500 |
| 06 Mar 2024 | 3.7500 | 3.7700 | 3.7400 | 3.7600 | 3.7037 | 400,200 |
| 05 Mar 2024 | 3.7400 | 3.7500 | 3.7300 | 3.7500 | 3.6939 | 371,700 |
| 04 Mar 2024 | 3.7500 | 3.7500 | 3.7300 | 3.7500 | 3.6939 | 416,600 |
| 01 Mar 2024 | 3.7200 | 3.7400 | 3.7100 | 3.7300 | 3.6742 | 416,200 |
| 29 Feb 2024 | 3.7200 | 3.7200 | 3.7100 | 3.7200 | 3.6643 | 168,400 |
| 28 Feb 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.6446 | 209,700 |
| 27 Feb 2024 | 3.7100 | 3.7300 | 3.7000 | 3.7100 | 3.6545 | 220,600 |
| 26 Feb 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7100 | 3.6545 | 313,900 |
| 23 Feb 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7300 | 3.6742 | 387,600 |
| 22 Feb 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | 3.6643 | 327,200 |
| 21 Feb 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7300 | 3.6742 | 259,900 |
| 20 Feb 2024 | 3.7200 | 3.7400 | 3.7200 | 3.7200 | 3.6643 | 267,700 |
| 16 Feb 2024 | 3.6900 | 3.7200 | 3.6800 | 3.7100 | 3.6545 | 271,800 |
| 15 Feb 2024 | 3.6800 | 3.7100 | 3.6800 | 3.6900 | 3.6348 | 454,300 |
| 14 Feb 2024 | 3.7200 | 3.7400 | 3.6600 | 3.6700 | 3.6151 | 1,051,800 |
| 13 Feb 2024 | 3.7300 | 3.7400 | 3.7100 | 3.7200 | 3.6643 | 680,300 |
| 13 Feb 2024 | 0.03 Dividend | |||||
| 12 Feb 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7600 | 3.6742 | 610,900 |
| 09 Feb 2024 | 3.7700 | 3.7700 | 3.7500 | 3.7500 | 3.6644 | 325,400 |
| 08 Feb 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7700 | 3.6839 | 306,200 |
| 07 Feb 2024 | 3.7600 | 3.7700 | 3.7500 | 3.7600 | 3.6742 | 286,200 |
| 06 Feb 2024 | 3.7700 | 3.7700 | 3.7400 | 3.7500 | 3.6644 | 352,900 |
| 05 Feb 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7700 | 3.6839 | 392,900 |
| 02 Feb 2024 | 3.7800 | 3.7800 | 3.7600 | 3.7600 | 3.6742 | 206,600 |
| 01 Feb 2024 | 3.7700 | 3.7900 | 3.7700 | 3.7800 | 3.6937 | 442,500 |
| 31 Jan 2024 | 3.7700 | 3.7800 | 3.7600 | 3.7700 | 3.6839 | 243,700 |
| 30 Jan 2024 | 3.7800 | 3.7900 | 3.7600 | 3.7700 | 3.6839 | 347,200 |
| 29 Jan 2024 | 3.7700 | 3.7700 | 3.7500 | 3.7700 | 3.6839 | 485,100 |
| 26 Jan 2024 | 3.7500 | 3.7600 | 3.7400 | 3.7500 | 3.6644 | 246,500 |
| 25 Jan 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7500 | 3.6644 | 378,400 |
| 24 Jan 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7300 | 3.6449 | 422,700 |
| 23 Jan 2024 | 3.7100 | 3.7500 | 3.7100 | 3.7500 | 3.6644 | 299,500 |
| 22 Jan 2024 | 3.6900 | 3.7200 | 3.6800 | 3.7100 | 3.6253 | 510,300 |
| 19 Jan 2024 | 3.6900 | 3.7000 | 3.6800 | 3.6800 | 3.5960 | 468,300 |
| 18 Jan 2024 | 3.7000 | 3.7200 | 3.6600 | 3.6800 | 3.5960 | 417,200 |
| 17 Jan 2024 | 3.7200 | 3.7300 | 3.6600 | 3.6700 | 3.5862 | 915,100 |
| 16 Jan 2024 | 3.7300 | 3.7600 | 3.7000 | 3.7400 | 3.6546 | 413,100 |
| 16 Jan 2024 | 0.03 Dividend | |||||
| 12 Jan 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7600 | 3.6449 | 529,300 |
| 11 Jan 2024 | 3.7700 | 3.7700 | 3.7500 | 3.7600 | 3.6449 | 274,300 |
| 10 Jan 2024 | 3.7700 | 3.7700 | 3.7500 | 3.7600 | 3.6449 | 279,300 |
| 09 Jan 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7600 | 3.6449 | 383,100 |
| 08 Jan 2024 | 3.7500 | 3.7600 | 3.7300 | 3.7600 | 3.6449 | 422,900 |
| 05 Jan 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7600 | 3.6449 | 309,400 |
| 04 Jan 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7400 | 3.6255 | 457,300 |
| 03 Jan 2024 | 3.7600 | 3.7800 | 3.7200 | 3.7300 | 3.6158 | 602,100 |
| 02 Jan 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7600 | 3.6449 | 296,400 |
| 29 Dec 2023 | 3.7600 | 3.7600 | 3.7500 | 3.7600 | 3.6449 | 318,700 |
| 28 Dec 2023 | 3.7700 | 3.7900 | 3.7500 | 3.7600 | 3.6449 | 400,600 |
| 27 Dec 2023 | 3.7800 | 3.8100 | 3.7700 | 3.7700 | 3.6545 | 340,100 |
| 26 Dec 2023 | 3.7800 | 3.8100 | 3.7700 | 3.7800 | 3.6642 | 556,400 |
| 22 Dec 2023 | 3.7800 | 3.7900 | 3.7700 | 3.7700 | 3.6545 | 276,600 |
| 21 Dec 2023 | 3.7500 | 3.7600 | 3.7200 | 3.7600 | 3.6449 | 323,900 |
| 20 Dec 2023 | 3.7600 | 3.7800 | 3.7300 | 3.7300 | 3.6158 | 481,200 |
| 19 Dec 2023 | 3.7500 | 3.7700 | 3.7400 | 3.7500 | 3.6352 | 577,300 |
| 18 Dec 2023 | 3.7400 | 3.7500 | 3.7300 | 3.7500 | 3.6352 | 307,100 |
| 15 Dec 2023 | 3.7600 | 3.7600 | 3.7300 | 3.7300 | 3.6158 | 355,300 |
| 14 Dec 2023 | 3.7400 | 3.7600 | 3.7400 | 3.7600 | 3.6449 | 709,000 |
| 14 Dec 2023 | 0.03 Dividend | |||||
| 13 Dec 2023 | 3.7000 | 3.7500 | 3.7000 | 3.7400 | 3.5964 | 424,900 |
| 12 Dec 2023 | 3.7000 | 3.7200 | 3.6900 | 3.7000 | 3.5579 | 365,000 |
| 11 Dec 2023 | 3.6900 | 3.7100 | 3.6700 | 3.7100 | 3.5675 | 361,300 |
| 08 Dec 2023 | 3.6900 | 3.7000 | 3.6800 | 3.6800 | 3.5387 | 309,100 |
| 07 Dec 2023 | 3.6900 | 3.7100 | 3.6800 | 3.7000 | 3.5579 | 394,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.