GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSEAMERICAN: GGN · Real-Time Price · USD
5.27
-0.10 (-1.77%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.31 | 5.34 | 5.26 | 5.27 | 5.27 | -1.77% | 454,422 |
| Apr 27, 2026 | 5.38 | 5.40 | 5.33 | 5.36 | 5.36 | -0.74% | 467,952 |
| Apr 24, 2026 | 5.41 | 5.51 | 5.39 | 5.40 | 5.40 | -0.18% | 446,603 |
| Apr 23, 2026 | 5.48 | 5.48 | 5.37 | 5.41 | 5.41 | -0.92% | 539,302 |
| Apr 22, 2026 | 5.45 | 5.46 | 5.40 | 5.46 | 5.46 | 1.30% | 495,547 |
| Apr 21, 2026 | 5.46 | 5.49 | 5.37 | 5.39 | 5.39 | -2.00% | 412,216 |
| Apr 20, 2026 | 5.49 | 5.52 | 5.45 | 5.50 | 5.50 | 0.18% | 365,892 |
| Apr 17, 2026 | 5.53 | 5.54 | 5.49 | 5.49 | 5.49 | -0.36% | 471,250 |
| Apr 16, 2026 | 5.48 | 5.53 | 5.48 | 5.51 | 5.51 | - | 406,138 |
| Apr 15, 2026 | 5.56 | 5.56 | 5.50 | 5.51 | 5.48 | -0.90% | 338,085 |
| Apr 14, 2026 | 5.55 | 5.56 | 5.52 | 5.56 | 5.53 | 1.09% | 416,688 |
| Apr 13, 2026 | 5.49 | 5.50 | 5.45 | 5.50 | 5.47 | -0.18% | 324,582 |
| Apr 10, 2026 | 5.54 | 5.55 | 5.48 | 5.51 | 5.48 | - | 431,118 |
| Apr 9, 2026 | 5.50 | 5.53 | 5.48 | 5.51 | 5.48 | 0.73% | 280,789 |
| Apr 8, 2026 | 5.51 | 5.51 | 5.43 | 5.47 | 5.44 | 1.11% | 268,741 |
| Apr 7, 2026 | 5.37 | 5.44 | 5.36 | 5.41 | 5.38 | - | 284,654 |
| Apr 6, 2026 | 5.44 | 5.44 | 5.36 | 5.41 | 5.38 | 0.19% | 225,768 |
| Apr 2, 2026 | 5.36 | 5.43 | 5.33 | 5.40 | 5.37 | -0.37% | 236,617 |
| Apr 1, 2026 | 5.37 | 5.47 | 5.34 | 5.42 | 5.39 | 1.88% | 409,211 |
| Mar 31, 2026 | 5.20 | 5.33 | 5.19 | 5.32 | 5.29 | 4.11% | 512,232 |
| Mar 30, 2026 | 5.24 | 5.27 | 5.10 | 5.11 | 5.08 | -2.48% | 543,399 |
| Mar 27, 2026 | 5.16 | 5.26 | 5.15 | 5.24 | 5.21 | 2.14% | 382,948 |
| Mar 26, 2026 | 5.09 | 5.29 | 5.09 | 5.13 | 5.10 | -1.72% | 823,032 |
| Mar 25, 2026 | 5.23 | 5.29 | 5.21 | 5.22 | 5.19 | 1.95% | 1,063,308 |
| Mar 24, 2026 | 4.97 | 5.15 | 4.96 | 5.12 | 5.09 | 2.61% | 1,288,385 |
| Mar 23, 2026 | 4.92 | 5.01 | 4.91 | 4.99 | 4.96 | 3.10% | 739,175 |
| Mar 20, 2026 | 4.99 | 5.03 | 4.80 | 4.84 | 4.81 | -2.81% | 990,279 |
| Mar 19, 2026 | 4.94 | 5.00 | 4.69 | 4.98 | 4.95 | -2.73% | 1,283,813 |
| Mar 18, 2026 | 5.21 | 5.21 | 5.12 | 5.12 | 5.09 | -3.21% | 693,800 |
| Mar 17, 2026 | 5.33 | 5.38 | 5.28 | 5.29 | 5.26 | -0.75% | 521,627 |
| Mar 16, 2026 | 5.30 | 5.38 | 5.26 | 5.33 | 5.27 | 0.38% | 698,068 |
| Mar 13, 2026 | 5.48 | 5.48 | 5.31 | 5.31 | 5.25 | -3.10% | 506,614 |
| Mar 12, 2026 | 5.51 | 5.54 | 5.47 | 5.48 | 5.42 | -1.44% | 512,166 |
| Mar 11, 2026 | 5.53 | 5.57 | 5.48 | 5.56 | 5.50 | 0.18% | 462,109 |
| Mar 10, 2026 | 5.59 | 5.60 | 5.52 | 5.55 | 5.49 | 0.73% | 380,317 |
| Mar 9, 2026 | 5.57 | 5.57 | 5.42 | 5.51 | 5.45 | -1.43% | 598,058 |
| Mar 6, 2026 | 5.61 | 5.63 | 5.54 | 5.59 | 5.53 | - | 320,494 |
| Mar 5, 2026 | 5.74 | 5.74 | 5.55 | 5.59 | 5.53 | -2.61% | 412,803 |
| Mar 4, 2026 | 5.73 | 5.76 | 5.70 | 5.74 | 5.68 | 1.59% | 506,188 |
| Mar 3, 2026 | 5.68 | 5.74 | 5.57 | 5.65 | 5.59 | -3.42% | 918,322 |
| Mar 2, 2026 | 5.80 | 5.88 | 5.73 | 5.85 | 5.79 | 1.39% | 808,192 |
| Feb 27, 2026 | 5.77 | 5.80 | 5.75 | 5.77 | 5.71 | 0.17% | 357,528 |
| Feb 26, 2026 | 5.72 | 5.76 | 5.67 | 5.76 | 5.70 | 0.70% | 347,585 |
| Feb 25, 2026 | 5.72 | 5.75 | 5.70 | 5.72 | 5.66 | 0.35% | 381,561 |
| Feb 24, 2026 | 5.65 | 5.71 | 5.58 | 5.70 | 5.64 | 0.18% | 341,300 |
| Feb 23, 2026 | 5.65 | 5.73 | 5.64 | 5.69 | 5.63 | 1.25% | 607,610 |
| Feb 20, 2026 | 5.56 | 5.63 | 5.53 | 5.62 | 5.56 | 1.08% | 653,254 |
| Feb 19, 2026 | 5.52 | 5.57 | 5.46 | 5.56 | 5.50 | 0.72% | 1,351,613 |
| Feb 18, 2026 | 5.58 | 5.59 | 5.49 | 5.52 | 5.46 | 0.55% | 538,010 |
| Feb 17, 2026 | 5.58 | 5.60 | 5.42 | 5.49 | 5.43 | -2.49% | 587,176 |
| Feb 13, 2026 | 5.55 | 5.66 | 5.55 | 5.63 | 5.57 | 1.81% | 550,833 |
| Feb 12, 2026 | 5.67 | 5.70 | 5.51 | 5.53 | 5.47 | -3.15% | 524,938 |
| Feb 11, 2026 | 5.70 | 5.74 | 5.65 | 5.71 | 5.62 | 1.60% | 562,505 |
| Feb 10, 2026 | 5.61 | 5.64 | 5.59 | 5.62 | 5.53 | 0.18% | 706,970 |
| Feb 9, 2026 | 5.49 | 5.62 | 5.48 | 5.61 | 5.52 | 3.12% | 761,388 |
| Feb 6, 2026 | 5.34 | 5.45 | 5.34 | 5.44 | 5.35 | 3.62% | 656,390 |
| Feb 5, 2026 | 5.38 | 5.41 | 5.25 | 5.25 | 5.16 | -3.85% | 951,040 |
| Feb 4, 2026 | 5.51 | 5.54 | 5.39 | 5.46 | 5.37 | -0.55% | 617,986 |
| Feb 3, 2026 | 5.33 | 5.50 | 5.30 | 5.49 | 5.40 | 5.37% | 1,060,888 |
| Feb 2, 2026 | 5.26 | 5.27 | 5.18 | 5.21 | 5.13 | -1.33% | 1,572,287 |
| Jan 30, 2026 | 5.45 | 5.50 | 5.23 | 5.28 | 5.19 | -6.05% | 1,598,563 |
| Jan 29, 2026 | 5.76 | 5.77 | 5.57 | 5.62 | 5.53 | -1.23% | 1,217,859 |
| Jan 28, 2026 | 5.64 | 5.69 | 5.58 | 5.69 | 5.60 | 1.97% | 1,194,904 |
| Jan 27, 2026 | 5.58 | 5.58 | 5.48 | 5.58 | 5.49 | 0.54% | 705,274 |
| Jan 26, 2026 | 5.58 | 5.63 | 5.54 | 5.55 | 5.46 | 0.36% | 1,195,552 |
| Jan 23, 2026 | 5.49 | 5.53 | 5.47 | 5.53 | 5.44 | 2.03% | 664,584 |
| Jan 22, 2026 | 5.36 | 5.44 | 5.36 | 5.42 | 5.33 | 1.12% | 862,215 |
| Jan 21, 2026 | 5.45 | 5.52 | 5.36 | 5.36 | 5.27 | -0.74% | 996,434 |
| Jan 20, 2026 | 5.33 | 5.42 | 5.33 | 5.40 | 5.31 | 1.69% | 1,097,873 |
| Jan 16, 2026 | 5.33 | 5.33 | 5.26 | 5.31 | 5.22 | -0.56% | 372,895 |
| Jan 15, 2026 | 5.33 | 5.34 | 5.30 | 5.34 | 5.25 | -0.19% | 517,811 |
| Jan 14, 2026 | 5.36 | 5.36 | 5.32 | 5.35 | 5.23 | 0.56% | 516,678 |
| Jan 13, 2026 | 5.33 | 5.35 | 5.31 | 5.32 | 5.20 | 0.19% | 701,257 |
| Jan 12, 2026 | 5.30 | 5.33 | 5.26 | 5.31 | 5.19 | 1.14% | 855,736 |
| Jan 9, 2026 | 5.26 | 5.28 | 5.24 | 5.25 | 5.14 | -0.57% | 596,615 |
| Jan 8, 2026 | 5.19 | 5.28 | 5.18 | 5.28 | 5.17 | 0.76% | 666,285 |
| Jan 7, 2026 | 5.29 | 5.29 | 5.21 | 5.24 | 5.13 | -0.95% | 560,327 |
| Jan 6, 2026 | 5.29 | 5.30 | 5.23 | 5.29 | 5.17 | 0.76% | 794,183 |
| Jan 5, 2026 | 5.23 | 5.28 | 5.21 | 5.25 | 5.14 | 1.74% | 800,987 |
| Jan 2, 2026 | 5.19 | 5.20 | 5.13 | 5.16 | 5.05 | - | 769,832 |
| Dec 31, 2025 | 5.22 | 5.23 | 5.16 | 5.16 | 5.05 | -1.53% | 446,509 |
| Dec 30, 2025 | 5.18 | 5.24 | 5.14 | 5.24 | 5.13 | 2.54% | 688,597 |
| Dec 29, 2025 | 5.16 | 5.19 | 5.09 | 5.11 | 5.00 | -3.77% | 867,593 |
| Dec 26, 2025 | 5.32 | 5.33 | 5.28 | 5.31 | 5.19 | - | 397,300 |
| Dec 24, 2025 | 5.30 | 5.31 | 5.27 | 5.31 | 5.19 | 0.38% | 268,784 |
| Dec 23, 2025 | 5.29 | 5.30 | 5.27 | 5.29 | 5.17 | 0.57% | 391,690 |
| Dec 22, 2025 | 5.21 | 5.28 | 5.21 | 5.26 | 5.15 | 1.74% | 969,515 |
| Dec 19, 2025 | 5.17 | 5.22 | 5.15 | 5.17 | 5.06 | 0.78% | 436,207 |
| Dec 18, 2025 | 5.15 | 5.18 | 5.12 | 5.13 | 5.02 | -0.19% | 615,595 |
| Dec 17, 2025 | 5.11 | 5.15 | 5.09 | 5.14 | 5.03 | 0.98% | 422,699 |
| Dec 16, 2025 | 5.14 | 5.17 | 5.08 | 5.09 | 4.98 | -1.17% | 383,618 |
| Dec 15, 2025 | 5.20 | 5.22 | 5.14 | 5.15 | 5.04 | 0.19% | 378,825 |
| Dec 12, 2025 | 5.20 | 5.23 | 5.11 | 5.14 | 5.03 | -1.53% | 608,295 |
| Dec 11, 2025 | 5.15 | 5.23 | 5.15 | 5.22 | 5.08 | 1.16% | 957,451 |
| Dec 10, 2025 | 5.14 | 5.17 | 5.09 | 5.16 | 5.02 | 0.58% | 393,792 |
| Dec 9, 2025 | 5.07 | 5.13 | 5.07 | 5.13 | 4.99 | 1.18% | 302,630 |
| Dec 8, 2025 | 5.11 | 5.12 | 5.07 | 5.07 | 4.93 | -1.17% | 320,853 |
| Dec 5, 2025 | 5.14 | 5.18 | 5.11 | 5.13 | 4.99 | 0.39% | 383,074 |
| Dec 4, 2025 | 5.14 | 5.14 | 5.07 | 5.11 | 4.97 | -0.39% | 251,755 |
| Dec 3, 2025 | 5.11 | 5.14 | 5.08 | 5.13 | 4.99 | 0.98% | 514,132 |