GAMCO Global Gold Natural Reso Pref

GGN_pb
🏛️ usa →
21.17
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 21.06 21.22 20.94 21.17 0.0M
2025-09-26 21.15 21.31 21.05 21.18 0.0M
2025-09-25 21.31 21.31 20.86 20.91 0.0M
2025-09-24 20.83 21.35 20.79 20.83 0.0M
2025-09-23 21.11 21.26 21.10 21.11 0.0M
2025-09-22 21.27 21.27 21.05 21.11 0.0M
2025-09-19 21.15 21.27 21.15 21.27 0.0M
2025-09-18 21.51 21.55 21.40 21.50 0.0M
2025-09-17 21.61 21.65 21.38 21.50 0.0M
2025-09-16 21.47 21.59 21.46 21.59 0.0M
2025-09-15 21.50 21.64 21.38 21.64 0.0M
2025-09-12 21.60 21.62 21.40 21.40 0.0M
2025-09-11 21.70 21.70 21.53 21.65 0.0M
2025-09-10 21.35 21.87 21.35 21.82 0.0M
2025-09-09 21.30 21.30 21.12 21.28 0.0M
2025-09-08 21.01 21.35 21.01 21.30 0.0M
2025-09-05 20.95 21.12 20.86 21.10 0.0M
2025-09-04 20.83 20.92 20.68 20.88 0.0M
2025-09-03 20.85 20.85 20.68 20.83 0.0M
2025-09-02 20.79 20.79 20.70 20.77 0.0M
2025-08-29 20.72 20.89 20.69 20.80 0.0M
2025-08-28 20.88 20.95 20.78 20.90 0.0M
2025-08-27 20.75 20.84 20.60 20.83 0.0M
2025-08-26 20.88 20.89 20.83 20.86 0.0M
2025-08-25 20.80 20.96 20.77 20.94 0.0M
2025-08-22 20.82 21.09 20.81 21.03 0.0M
2025-08-21 20.84 20.84 20.60 20.79 0.0M
2025-08-20 20.72 20.84 20.70 20.80 0.0M
2025-08-19 20.88 20.94 20.76 20.78 0.0M
2025-08-18 20.65 20.83 20.63 20.82 0.0M
2025-08-15 20.75 20.75 20.75 20.75 0.0M
2025-08-13 20.67 20.86 20.63 20.75 0.0M
2025-08-12 20.65 20.69 20.58 20.69 0.0M
2025-08-11 20.65 20.68 20.56 20.68 0.0M
2025-08-08 20.76 20.77 20.66 20.67 0.0M
2025-08-07 20.55 20.55 20.47 20.53 0.0M
2025-08-06 20.66 20.71 20.65 20.65 0.0M
2025-08-05 20.66 20.74 20.66 20.66 0.0M
2025-08-04 20.66 20.86 20.66 20.74 0.0M
2025-08-01 20.47 20.66 20.47 20.63 0.0M
2025-07-31 20.44 20.52 20.44 20.52 0.0M
2025-07-30 20.32 20.52 20.32 20.45 0.0M
2025-07-29 20.41 20.56 20.36 20.50 0.0M
2025-07-28 20.45 20.58 20.42 20.50 0.0M
2025-07-25 20.52 20.52 20.45 20.45 0.0M
2025-07-24 20.52 20.59 20.52 20.59 0.0M
2025-07-23 20.53 20.53 20.53 20.53 0.0M
2025-07-22 20.37 20.54 20.37 20.52 0.0M
2025-07-21 20.28 20.55 20.28 20.54 0.0M
2025-07-18 20.25 20.43 20.25 20.42 0.0M
2025-07-17 20.27 20.42 20.27 20.35 0.0M
2025-07-16 20.39 20.39 20.25 20.35 0.0M
2025-07-15 20.49 20.49 20.37 20.37 0.0M
2025-07-14 20.50 20.54 20.34 20.51 0.0M
2025-07-11 20.70 20.70 20.55 20.59 0.0M
2025-07-10 20.66 20.80 20.65 20.73 0.0M
2025-07-09 20.60 20.70 20.59 20.67 0.0M
2025-07-08 20.62 20.65 20.56 20.60 0.0M
2025-07-07 20.69 20.69 20.52 20.55 0.0M
2025-07-03 20.58 20.70 20.58 20.69 0.0M
2025-07-02 20.45 20.64 20.42 20.62 0.0M
2025-07-01 20.36 20.45 20.32 20.43 0.0M
2025-06-30 20.39 20.45 20.32 20.40 0.0M
2025-06-27 20.37 20.43 20.35 20.35 0.0M
2025-06-26 20.44 20.44 20.26 20.35 0.0M
2025-06-25 20.42 20.42 20.40 20.40 0.0M
2025-06-24 20.35 20.36 20.34 20.36 0.0M
2025-06-23 20.27 20.33 20.27 20.32 0.0M
2025-06-20 20.25 20.34 20.21 20.34 0.0M
2025-06-18 20.26 20.26 20.26 20.26 0.0M
2025-06-17 20.60 20.60 20.50 20.53 0.0M
2025-06-16 20.56 20.64 20.49 20.50 0.0M
2025-06-13 20.55 20.62 20.55 20.62 0.0M
2025-06-12 20.60 20.64 20.56 20.64 0.0M
2025-06-11 20.61 20.61 20.55 20.55 0.0M
2025-06-10 20.55 20.61 20.55 20.55 0.0M
2025-06-09 20.55 20.61 20.51 20.58 0.0M
2025-06-06 20.55 20.58 20.50 20.50 0.0M
2025-06-05 20.58 20.61 20.54 20.61 0.0M
2025-06-04 20.56 20.58 20.50 20.55 0.0M
2025-06-03 20.44 20.54 20.42 20.54 0.0M
2025-06-02 20.44 20.45 20.36 20.41 0.0M
2025-05-30 20.55 20.55 20.44 20.44 0.0M
2025-05-29 20.54 20.67 20.43 20.67 0.0M
2025-05-28 20.55 20.55 20.48 20.55 0.0M
2025-05-27 20.50 20.60 20.45 20.60 0.0M
2025-05-23 20.46 20.67 20.45 20.67 0.0M
2025-05-22 20.34 20.59 20.30 20.58 0.0M
2025-05-21 20.61 20.61 20.40 20.49 0.0M
2025-05-20 20.54 20.66 20.54 20.64 0.0M
2025-05-19 20.59 20.74 20.51 20.74 0.0M
2025-05-16 20.66 20.66 20.61 20.66 0.0M
2025-05-15 20.61 20.68 20.57 20.68 0.0M
2025-05-13 20.66 20.66 20.50 20.66 0.0M
2025-05-12 20.70 20.70 20.42 20.62 0.0M
2025-05-09 20.68 20.68 20.60 20.67 0.0M
2025-05-08 20.72 20.73 20.56 20.70 0.0M
2025-05-07 20.46 21.66 20.46 21.66 0.0M
2025-05-06 20.45 20.55 20.45 20.55 0.0M
2025-05-05 20.57 20.66 20.45 20.50 0.0M
2025-05-02 20.61 20.61 20.50 20.58 0.0M
2025-05-01 20.66 20.66 20.40 20.64 0.0M
2025-04-30 20.56 20.73 20.47 20.65 0.0M
2025-04-29 20.59 20.85 20.58 20.85 0.0M
2025-04-28 20.59 20.60 20.50 20.59 0.0M
2025-04-25 20.47 20.59 20.47 20.59 0.0M
2025-04-24 20.54 20.60 20.44 20.60 0.0M
2025-04-23 20.48 20.50 20.41 20.50 0.0M
2025-04-22 20.38 20.40 20.08 20.36 0.0M
2025-04-21 20.50 20.50 20.21 20.36 0.0M
2025-04-17 20.55 20.58 20.35 20.56 0.0M
2025-04-16 20.27 20.58 20.27 20.58 0.0M
2025-04-15 20.55 20.66 20.31 20.48 0.0M
2025-04-14 20.30 20.60 20.30 20.60 0.0M
2025-04-11 20.11 20.45 20.00 20.45 0.0M
2025-04-10 20.59 20.88 20.12 20.88 0.0M
2025-04-09 20.62 20.90 20.50 20.90 0.0M
2025-04-08 20.77 20.86 20.32 20.66 0.0M
2025-04-07 20.89 21.10 20.59 20.68 0.0M
2025-04-04 20.87 21.15 20.70 21.15 0.0M
2025-04-03 20.80 21.15 20.78 21.06 0.0M
2025-04-02 21.08 21.08 20.92 21.08 0.0M
2025-04-01 20.74 21.11 20.74 21.05 0.0M
2025-03-31 20.82 21.00 20.78 21.00 0.0M
2025-03-28 20.80 20.84 20.77 20.82 0.0M
2025-03-27 20.83 20.85 20.80 20.84 0.0M
2025-03-26 20.87 20.88 20.84 20.88 0.0M
2025-03-25 20.90 20.90 20.80 20.87 0.0M
2025-03-24 20.90 20.98 20.88 20.98 0.0M
2025-03-21 20.81 20.88 20.70 20.88 0.0M
2025-03-20 20.92 21.09 20.81 20.88 0.0M
2025-03-19 20.81 21.05 20.81 20.84 0.0M
2025-03-18 21.12 21.12 20.98 21.04 0.0M
2025-03-17 20.96 21.09 20.90 21.04 0.0M
2025-03-14 20.88 20.95 20.80 20.93 0.0M
2025-03-13 20.90 20.90 20.74 20.87 0.0M
2025-03-12 20.71 20.94 20.71 20.91 0.0M
2025-03-11 20.74 20.92 20.64 20.69 0.0M
2025-03-10 20.75 20.93 20.65 20.93 0.0M
2025-03-07 20.88 20.88 20.72 20.76 0.0M
2025-03-06 20.96 21.07 20.82 20.88 0.0M
2025-03-05 21.11 21.18 20.97 21.06 0.0M
2025-03-04 21.31 21.33 21.06 21.19 0.0M
2025-03-03 21.15 21.37 21.15 21.27 0.0M
2025-02-28 21.09 21.25 21.03 21.25 0.0M
2025-02-27 21.08 21.15 20.95 21.06 0.0M
2025-02-26 21.00 21.15 20.96 21.09 0.0M
2025-02-25 20.92 21.14 20.87 21.10 0.0M
2025-02-24 20.82 21.09 20.75 21.09 0.0M
2025-02-21 20.65 20.82 20.64 20.80 0.0M
2025-02-20 20.62 20.70 20.58 20.69 0.0M
2025-02-19 20.68 20.71 20.52 20.62 0.0M
2025-02-18 20.79 20.81 20.67 20.72 0.0M
2025-02-14 20.78 20.84 20.72 20.81 0.0M
2025-02-13 20.65 20.88 20.65 20.77 0.0M
2025-02-12 20.69 20.70 20.52 20.63 0.0M
2025-02-11 20.75 20.97 20.71 20.82 0.0M
2025-02-10 20.82 20.82 20.70 20.79 0.0M
2025-02-07 20.84 20.90 20.72 20.72 0.0M
2025-02-06 20.86 21.00 20.76 20.93 0.0M
2025-02-05 20.83 21.00 20.75 20.95 0.0M
2025-02-04 20.80 20.91 20.60 20.70 0.1M
2025-02-03 20.59 21.00 20.59 20.96 0.0M
2025-01-31 20.91 21.09 20.76 21.09 0.0M
2025-01-30 20.64 21.10 20.64 20.75 0.0M
2025-01-29 20.76 20.95 20.58 20.85 0.0M
2025-01-28 20.87 21.11 20.75 20.75 0.0M
2025-01-27 20.88 21.10 20.71 21.07 0.0M
2025-01-24 20.93 20.99 20.73 20.95 0.0M
2025-01-23 20.82 21.70 20.76 21.70 0.0M
2025-01-22 21.10 21.10 20.82 21.03 0.0M
2025-01-21 21.08 21.15 20.73 21.15 0.0M
2025-01-17 21.10 21.14 21.10 21.14 0.0M
2025-01-16 20.83 21.30 20.71 21.30 0.0M
2025-01-15 20.80 20.97 20.70 20.97 0.0M
2025-01-14 20.79 20.79 20.44 20.69 0.0M
2025-01-13 20.51 20.82 20.42 20.68 0.0M
2025-01-10 20.58 20.65 20.45 20.65 0.0M
2025-01-08 20.65 20.82 20.65 20.82 0.0M
2025-01-07 20.68 20.97 20.67 20.97 0.0M
2025-01-06 20.95 20.95 20.94 20.94 0.0M
2025-01-03 20.77 21.04 20.77 21.04 0.0M
2025-01-02 20.71 21.21 20.65 21.08 0.0M