GAMCO Global Gold Natural Reso Pref

GGN_pb
🏛️ usa →
20.82
Last Update: 2025-09-30
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
2021-12-30 25.34 25.34 25.34 25.34 0.0M
2021-12-28 25.29 25.32 25.29 25.31 0.0M
2021-12-27 25.24 25.33 25.24 25.30 0.0M
2021-12-23 25.20 25.20 25.17 25.17 0.0M
2021-12-22 25.24 25.24 25.20 25.20 0.0M
2021-12-21 25.20 25.20 25.19 25.20 0.0M
2021-12-20 25.33 25.34 25.20 25.20 0.0M
2021-12-17 25.21 25.21 25.21 25.21 0.0M
2021-12-16 25.25 25.32 25.14 25.16 0.0M
2021-12-15 25.38 25.42 25.38 25.42 0.0M
2021-12-14 25.33 25.44 25.33 25.37 0.0M
2021-12-10 25.45 25.45 25.45 25.45 0.0M
2021-12-09 25.39 25.39 25.39 25.39 0.0M
2021-12-08 25.40 25.45 25.31 25.45 0.0M
2021-12-07 25.45 25.45 25.41 25.41 0.0M
2021-12-06 25.41 25.44 25.40 25.40 0.0M
2021-12-03 25.35 25.35 25.35 25.35 0.0M
2021-12-02 25.32 25.32 25.32 25.32 0.0M
2021-12-01 25.37 25.37 25.37 25.37 0.0M
2021-11-30 25.25 25.25 25.25 25.25 0.0M
2021-11-29 25.33 25.35 25.33 25.35 0.0M
2021-11-26 25.35 25.35 25.31 25.32 0.0M
2021-11-24 25.31 25.36 25.31 25.36 0.0M
2021-11-23 25.33 25.33 25.31 25.31 0.0M
2021-11-22 25.32 25.32 25.29 25.30 0.0M
2021-11-19 25.35 25.35 25.30 25.30 0.0M
2021-11-18 25.30 25.34 25.29 25.34 0.0M
2021-11-17 25.29 25.34 25.29 25.33 0.0M
2021-11-15 25.30 25.35 25.30 25.32 0.0M
2021-11-12 25.34 25.36 25.34 25.35 0.0M
2021-11-11 25.33 25.33 25.33 25.33 0.0M
2021-11-10 25.30 25.30 25.28 25.28 0.0M
2021-11-09 25.28 25.28 25.28 25.28 0.0M
2021-11-08 25.44 25.44 25.42 25.42 0.0M
2021-11-05 25.42 25.42 25.42 25.42 0.0M
2021-11-04 25.39 25.44 25.39 25.44 0.0M
2021-11-03 25.36 25.36 25.36 25.36 0.0M
2021-11-02 25.35 25.44 25.32 25.44 0.0M
2021-11-01 25.35 25.38 25.35 25.38 0.0M
2021-10-29 25.44 25.46 25.14 25.38 0.0M
2021-10-28 25.42 25.42 25.42 25.42 0.0M
2021-10-27 25.43 25.43 25.32 25.35 0.0M
2021-10-26 25.58 25.58 25.50 25.50 0.0M
2021-10-25 25.45 25.58 25.45 25.50 0.0M
2021-10-22 25.51 25.53 25.43 25.43 0.0M
2021-10-20 25.48 25.53 25.47 25.47 0.0M
2021-10-19 25.55 25.55 25.49 25.49 0.0M
2021-10-18 25.65 25.65 25.49 25.49 0.0M
2021-10-15 25.65 25.65 25.65 25.65 0.0M
2021-10-14 25.54 25.55 25.54 25.55 0.0M
2021-10-13 25.47 25.50 25.47 25.50 0.0M
2021-10-12 25.44 25.46 25.44 25.45 0.0M
2021-10-11 25.38 25.41 25.38 25.41 0.0M
2021-10-08 25.39 25.39 25.36 25.36 0.0M
2021-10-06 25.32 25.40 25.31 25.39 0.0M
2021-10-05 25.53 25.53 25.43 25.43 0.0M
2021-10-04 25.50 25.50 25.32 25.32 0.0M
2021-10-01 25.57 25.57 25.57 25.57 0.0M
2021-09-30 25.51 25.54 25.51 25.51 0.0M
2021-09-29 25.58 25.69 25.58 25.69 0.0M
2021-09-28 25.60 25.72 25.51 25.51 0.0M
2021-09-27 25.55 25.58 25.55 25.58 0.0M
2021-09-24 25.55 25.59 25.55 25.55 0.0M
2021-09-22 25.51 25.58 25.51 25.55 0.0M
2021-09-21 25.56 25.56 25.48 25.48 0.0M
2021-09-20 25.58 25.64 25.58 25.64 0.0M
2021-09-17 25.54 25.54 25.48 25.48 0.0M
2021-09-16 25.66 25.72 25.66 25.72 0.0M
2021-09-15 25.64 25.68 25.63 25.68 0.0M
2021-09-14 25.65 25.68 25.65 25.68 0.0M
2021-09-13 25.71 25.71 25.71 25.71 0.0M
2021-09-10 25.64 25.68 25.64 25.68 0.0M
2021-09-09 25.66 25.66 25.64 25.64 0.0M
2021-09-08 25.61 25.87 25.61 25.69 0.0M
2021-09-07 25.62 25.63 25.59 25.59 0.0M
2021-09-03 25.54 25.56 25.54 25.55 0.0M
2021-09-02 25.57 25.60 25.57 25.60 0.0M
2021-08-31 25.60 25.75 25.54 25.54 0.0M
2021-08-30 25.60 25.60 25.60 25.60 0.0M
2021-08-26 25.60 25.60 25.54 25.54 0.0M
2021-08-25 25.50 25.66 25.50 25.59 0.0M
2021-08-24 25.62 25.62 25.60 25.60 0.0M
2021-08-23 25.57 25.57 25.57 25.57 0.0M
2021-08-19 25.58 25.68 25.58 25.59 0.0M
2021-08-18 25.47 25.47 25.47 25.47 0.0M
2021-08-17 25.53 25.53 25.53 25.53 0.0M
2021-08-16 25.54 25.59 25.54 25.55 0.0M
2021-08-11 25.48 25.48 25.42 25.44 0.0M
2021-08-09 25.50 25.50 25.45 25.47 0.0M
2021-08-08 25.50 25.50 25.50 25.50 0.0M
2021-08-07 25.50 25.50 25.50 25.50 0.0M
2021-08-06 25.50 25.50 25.50 25.50 0.0M
2021-08-05 25.51 25.55 25.50 25.50 0.0M
2021-08-04 25.51 25.51 25.51 25.51 0.0M
2021-08-02 25.63 25.63 25.51 25.51 0.0M
2021-07-30 25.61 25.61 25.61 25.61 0.0M
2021-07-29 25.49 25.54 25.46 25.46 0.0M
2021-07-28 25.45 25.45 25.45 25.45 0.0M
2021-07-27 25.50 25.50 25.44 25.45 0.0M
2021-07-26 25.49 25.49 25.45 25.49 0.0M
2021-07-23 25.53 25.53 25.49 25.49 0.0M
2021-07-22 25.53 25.53 25.51 25.53 0.0M
2021-07-21 25.40 25.51 25.39 25.51 0.0M
2021-07-20 25.53 25.53 25.43 25.43 0.0M
2021-07-19 25.44 25.53 25.43 25.49 0.0M
2021-07-16 25.48 25.51 25.45 25.50 0.0M
2021-07-15 25.45 25.53 25.45 25.46 0.0M
2021-07-14 25.51 25.51 25.41 25.45 0.0M
2021-07-13 25.53 25.54 25.53 25.54 0.0M
2021-07-12 25.43 25.44 25.43 25.44 0.0M
2021-07-09 25.53 25.53 25.50 25.51 0.0M
2021-07-08 25.50 25.50 25.50 25.50 0.0M
2021-07-07 25.50 25.50 25.50 25.50 0.0M
2021-07-06 25.39 25.46 25.39 25.42 0.0M
2021-07-05 25.54 25.54 25.54 25.54 0.0M
2021-07-04 25.54 25.54 25.54 25.54 0.0M
2021-07-03 25.54 25.54 25.54 25.54 0.0M
2021-07-02 25.37 25.54 25.37 25.54 0.0M
2021-07-01 25.44 25.44 25.41 25.41 0.0M
2021-06-30 25.40 25.41 25.40 25.41 0.0M
2021-06-28 25.59 25.59 25.56 25.56 0.0M
2021-06-25 25.43 25.43 25.38 25.38 0.0M
2021-06-23 25.41 25.44 25.37 25.37 0.0M
2021-06-22 25.40 25.43 25.36 25.39 0.0M
2021-06-21 25.40 25.40 25.40 25.40 0.0M
2021-06-18 25.35 25.48 25.35 25.45 0.0M
2021-06-17 25.66 25.78 25.66 25.78 0.0M
2021-06-15 25.55 25.67 25.55 25.67 0.0M
2021-06-11 25.65 25.67 25.56 25.56 0.0M
2021-06-10 25.58 25.60 25.55 25.55 0.0M
2021-06-09 25.65 25.65 25.65 25.65 0.0M
2021-06-08 25.55 25.55 25.55 25.55 0.0M
2021-06-07 25.55 25.55 25.55 25.55 0.0M
2021-06-02 25.55 25.55 25.55 25.55 0.0M
2021-06-01 25.54 25.54 25.50 25.50 0.0M
2021-05-27 25.50 25.54 25.50 25.54 0.0M
2021-05-25 25.50 25.50 25.46 25.46 0.0M
2021-05-21 25.48 25.54 25.48 25.54 0.0M
2021-05-20 25.47 25.54 25.42 25.54 0.0M
2021-05-19 25.48 25.55 25.48 25.55 0.0M
2021-05-18 25.47 25.55 25.45 25.55 0.0M
2021-05-17 25.55 25.55 25.55 25.55 0.0M
2021-05-14 25.47 25.55 25.42 25.42 0.0M
2021-05-13 25.46 25.48 25.46 25.48 0.0M
2021-05-12 25.46 25.46 25.40 25.40 0.0M
2021-05-11 25.47 25.47 25.46 25.46 0.0M
2021-05-10 25.50 25.54 25.46 25.54 0.0M
2021-05-07 25.50 25.50 25.50 25.50 0.0M
2021-05-06 25.38 25.38 25.36 25.36 0.0M
2021-05-05 25.42 25.43 25.36 25.36 0.0M
2021-05-04 25.31 25.42 25.31 25.40 0.0M
2021-05-03 25.35 25.35 25.35 25.35 0.0M
2021-04-30 25.40 25.40 25.40 25.40 0.0M
2021-04-29 25.36 25.36 25.36 25.36 0.0M
2021-04-28 25.30 25.30 25.28 25.30 0.0M
2021-04-27 25.34 25.35 25.28 25.35 0.0M
2021-04-26 25.40 25.40 25.25 25.26 0.0M
2021-04-23 25.39 25.41 25.28 25.30 0.0M
2021-04-21 25.42 25.42 25.42 25.42 0.0M
2021-04-20 25.53 25.54 25.39 25.39 0.0M
2021-04-16 25.37 25.40 25.37 25.39 0.0M
2021-04-14 25.47 25.47 25.47 25.47 0.0M
2021-04-12 25.38 25.38 25.38 25.38 0.0M
2021-04-09 25.40 25.43 25.40 25.43 0.0M
2021-04-08 25.41 25.41 25.41 25.41 0.0M
2021-04-07 25.34 25.34 25.34 25.34 0.0M
2021-04-05 25.25 25.30 25.25 25.30 0.0M
2021-04-01 25.24 25.43 25.24 25.43 0.0M
2021-03-31 25.43 25.43 25.43 25.43 0.0M
2021-03-29 25.35 25.42 25.35 25.42 0.0M
2021-03-26 25.40 25.42 25.37 25.42 0.0M
2021-03-25 25.29 25.29 25.29 25.29 0.0M
2021-03-24 25.29 25.31 25.29 25.31 0.0M
2021-03-23 25.25 25.29 25.24 25.25 0.0M
2021-03-22 25.28 25.28 25.25 25.25 0.0M
2021-03-19 25.29 25.31 25.27 25.27 0.0M
2021-03-18 25.25 25.32 25.25 25.27 0.0M
2021-03-17 25.48 25.48 25.38 25.43 0.0M
2021-03-16 25.42 25.69 25.39 25.52 0.0M
2021-03-15 25.41 25.41 25.41 25.41 0.0M
2021-03-12 25.35 25.35 25.30 25.35 0.0M
2021-03-11 25.32 25.40 25.32 25.36 0.0M
2021-03-10 25.33 25.41 25.32 25.32 0.0M
2021-03-09 25.25 25.42 25.24 25.31 0.0M
2021-03-08 25.45 25.45 25.25 25.35 0.0M
2021-03-05 25.25 25.74 25.25 25.47 0.0M
2021-03-04 25.27 25.29 25.20 25.20 0.0M
2021-03-03 25.19 25.28 25.18 25.25 0.0M
2021-03-02 25.35 25.38 25.02 25.18 0.0M
2021-03-01 25.27 25.34 25.27 25.30 0.0M
2021-02-26 25.25 25.28 25.23 25.27 0.0M
2021-02-25 25.40 25.40 25.22 25.23 0.0M
2021-02-24 25.39 25.44 25.39 25.40 0.0M
2021-02-23 25.38 25.38 25.38 25.38 0.0M
2021-02-22 25.36 25.39 25.35 25.36 0.0M
2021-02-19 25.37 25.37 25.33 25.37 0.0M
2021-02-18 25.31 25.37 25.29 25.35 0.0M
2021-02-17 25.37 25.38 25.33 25.35 0.0M
2021-02-16 25.45 25.47 25.40 25.40 0.0M
2021-02-12 25.49 25.49 25.43 25.43 0.0M
2021-02-11 25.49 25.49 25.45 25.45 0.0M
2021-02-10 25.51 25.51 25.51 25.51 0.0M
2021-02-09 25.58 25.58 25.51 25.57 0.0M
2021-02-05 25.58 25.58 25.58 25.58 0.0M
2021-02-02 25.59 25.60 25.59 25.60 0.0M
2021-02-01 25.46 25.46 25.46 25.46 0.0M
2021-01-29 25.45 25.60 25.45 25.60 0.0M
2021-01-27 25.59 25.59 25.50 25.50 0.0M
2021-01-26 25.52 25.59 25.52 25.59 0.0M
2021-01-25 25.50 25.54 25.45 25.51 0.0M
2021-01-22 25.49 25.50 25.49 25.50 0.0M
2021-01-21 25.47 25.47 25.47 25.47 0.0M
2021-01-20 25.41 25.41 25.37 25.38 0.0M
2021-01-19 25.43 25.43 25.38 25.38 0.0M
2021-01-15 25.38 25.51 25.38 25.39 0.0M
2021-01-14 25.35 25.35 25.35 25.35 0.0M
2021-01-13 25.36 25.40 25.36 25.40 0.0M
2021-01-12 25.57 25.57 25.35 25.35 0.0M
2021-01-11 25.56 25.57 25.56 25.57 0.0M
2021-01-08 25.55 25.55 25.51 25.55 0.0M
2021-01-07 25.51 25.59 25.51 25.59 0.0M
2021-01-05 25.51 25.52 25.51 25.52 0.0M
2021-01-04 25.55 25.58 25.54 25.55 0.0M