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
2023-12-29 22.34 22.34 22.33 22.33 0.0M
2023-12-28 22.30 22.30 21.90 21.93 0.0M
2023-12-27 22.32 22.33 22.29 22.33 0.0M
2023-12-26 22.22 22.22 21.85 22.16 0.0M
2023-12-22 22.00 22.02 22.00 22.01 0.0M
2023-12-21 22.02 22.02 22.02 22.02 0.0M
2023-12-20 22.08 22.09 21.98 22.07 0.0M
2023-12-19 22.17 22.17 21.86 21.86 0.0M
2023-12-18 22.34 22.34 21.85 21.85 0.0M
2023-12-15 22.03 22.34 22.03 22.03 0.0M
2023-12-14 22.00 22.22 22.00 22.21 0.0M
2023-12-13 21.69 21.75 21.69 21.75 0.0M
2023-12-12 21.50 21.67 21.50 21.67 0.0M
2023-12-11 21.55 21.59 21.55 21.59 0.0M
2023-12-08 21.66 21.66 21.66 21.66 0.0M
2023-12-07 21.57 21.64 21.57 21.64 0.0M
2023-12-05 21.51 21.61 21.50 21.51 0.0M
2023-12-04 21.50 21.50 21.50 21.50 0.0M
2023-11-30 21.54 21.59 21.50 21.54 0.0M
2023-11-29 21.49 21.52 21.49 21.50 0.0M
2023-11-28 21.40 21.45 21.40 21.40 0.0M
2023-11-27 21.35 21.44 21.35 21.40 0.0M
2023-11-22 21.39 21.44 21.39 21.44 0.0M
2023-11-21 21.43 21.44 21.43 21.44 0.0M
2023-11-20 21.37 21.38 21.37 21.38 0.0M
2023-11-17 21.50 21.50 21.40 21.40 0.0M
2023-11-16 21.30 21.39 21.30 21.39 0.0M
2023-11-15 21.32 21.40 21.31 21.40 0.0M
2023-11-14 21.35 21.47 21.35 21.43 0.0M
2023-11-13 21.29 21.29 21.29 21.29 0.0M
2023-11-10 21.39 21.39 21.27 21.27 0.0M
2023-11-08 21.10 21.46 21.08 21.46 0.0M
2023-11-07 21.30 21.50 21.22 21.24 0.0M
2023-11-06 21.45 21.48 21.45 21.48 0.0M
2023-11-03 21.35 21.41 21.31 21.32 0.0M
2023-11-02 21.15 21.47 21.15 21.29 0.0M
2023-11-01 21.05 21.06 21.04 21.05 0.0M
2023-10-31 21.07 21.22 21.07 21.16 0.0M
2023-10-30 21.21 21.23 21.21 21.21 0.0M
2023-10-27 21.24 21.24 21.22 21.22 0.0M
2023-10-26 21.21 21.24 21.21 21.24 0.0M
2023-10-25 21.21 21.24 21.17 21.17 0.0M
2023-10-24 21.23 21.23 21.20 21.20 0.0M
2023-10-23 21.20 21.23 21.20 21.20 0.0M
2023-10-20 21.24 21.53 21.20 21.21 0.0M
2023-10-19 21.39 21.40 21.38 21.38 0.0M
2023-10-18 21.43 21.43 21.43 21.43 0.0M
2023-10-17 21.53 21.55 21.50 21.50 0.0M
2023-10-16 21.53 21.55 21.53 21.53 0.0M
2023-10-13 21.75 21.77 21.50 21.50 0.0M
2023-10-12 21.57 21.57 21.57 21.57 0.0M
2023-10-11 21.51 21.51 21.51 21.51 0.0M
2023-10-09 21.44 21.52 21.44 21.50 0.0M
2023-10-06 21.45 21.57 21.41 21.41 0.0M
2023-10-05 21.45 21.64 21.44 21.47 0.0M
2023-10-04 21.40 21.55 21.40 21.52 0.0M
2023-10-03 21.40 21.41 21.40 21.41 0.0M
2023-10-02 21.78 21.78 21.41 21.50 0.0M
2023-09-28 21.78 21.95 21.78 21.78 0.0M
2023-09-27 21.80 21.84 21.76 21.76 0.0M
2023-09-26 21.80 21.80 21.70 21.73 0.0M
2023-09-25 21.80 21.80 21.67 21.67 0.0M
2023-09-22 21.82 21.85 21.58 21.62 0.0M
2023-09-21 21.89 21.89 21.75 21.75 0.0M
2023-09-20 21.89 21.98 21.89 21.98 0.0M
2023-09-18 22.01 22.01 22.00 22.01 0.0M
2023-09-15 22.23 22.35 22.23 22.35 0.0M
2023-09-14 22.23 22.23 22.23 22.23 0.0M
2023-09-13 22.35 22.35 22.21 22.21 0.0M
2023-09-12 22.28 22.30 22.23 22.23 0.0M
2023-09-11 22.28 22.28 22.23 22.23 0.0M
2023-09-08 22.21 22.28 22.21 22.24 0.0M
2023-09-07 22.24 22.27 22.21 22.21 0.0M
2023-09-06 22.29 22.29 22.21 22.21 0.0M
2023-09-05 22.20 22.23 22.20 22.23 0.0M
2023-09-01 22.22 22.22 22.22 22.22 0.0M
2023-08-31 22.30 22.32 22.20 22.21 0.0M
2023-08-30 22.22 22.33 22.22 22.33 0.0M
2023-08-29 22.21 22.27 22.21 22.27 0.0M
2023-08-28 22.20 22.39 22.20 22.39 0.0M
2023-08-25 22.20 22.33 22.20 22.20 0.0M
2023-08-24 22.20 22.24 22.20 22.20 0.0M
2023-08-23 22.20 22.35 22.20 22.35 0.0M
2023-08-22 22.20 22.35 22.20 22.20 0.0M
2023-08-21 22.30 22.30 22.20 22.20 0.0M
2023-08-18 22.20 22.31 22.20 22.20 0.0M
2023-08-17 22.24 22.33 22.20 22.33 0.0M
2023-08-16 22.36 22.43 22.26 22.26 0.0M
2023-08-14 22.45 22.69 22.45 22.63 0.0M
2023-08-11 22.54 22.54 22.45 22.45 0.0M
2023-08-10 22.70 22.70 22.46 22.46 0.0M
2023-08-09 22.59 22.60 22.59 22.60 0.0M
2023-08-08 22.45 22.63 22.45 22.63 0.0M
2023-08-07 22.37 22.65 22.37 22.65 0.0M
2023-08-04 22.37 22.37 22.37 22.37 0.0M
2023-08-03 22.31 22.35 22.25 22.25 0.0M
2023-08-02 22.49 22.49 22.40 22.41 0.0M
2023-08-01 22.32 22.35 22.28 22.35 0.0M
2023-07-31 22.31 22.31 22.30 22.31 0.0M
2023-07-28 22.42 22.42 22.30 22.30 0.0M
2023-07-27 22.38 22.38 22.34 22.34 0.0M
2023-07-26 22.43 22.43 22.43 22.43 0.0M
2023-07-25 22.37 22.37 22.32 22.32 0.0M
2023-07-24 22.39 22.43 22.31 22.39 0.0M
2023-07-20 22.30 22.39 22.30 22.30 0.0M
2023-07-19 22.31 22.44 22.31 22.43 0.0M
2023-07-18 22.45 22.54 22.30 22.33 0.0M
2023-07-17 22.30 22.45 22.26 22.45 0.0M
2023-07-14 22.30 22.46 22.25 22.39 0.0M
2023-07-13 22.24 22.30 22.24 22.30 0.0M
2023-07-12 22.20 22.45 22.20 22.30 0.0M
2023-07-11 22.35 22.48 22.34 22.48 0.0M
2023-07-10 22.50 22.50 22.30 22.47 0.0M
2023-07-07 22.30 22.50 22.25 22.50 0.0M
2023-07-05 22.24 22.32 22.24 22.32 0.0M
2023-07-03 22.32 22.32 22.32 22.32 0.0M
2023-06-30 22.13 22.13 22.13 22.13 0.0M
2023-06-29 22.35 22.35 22.34 22.34 0.0M
2023-06-28 22.24 22.35 22.24 22.35 0.0M
2023-06-27 22.17 22.18 22.16 22.18 0.0M
2023-06-26 22.23 22.28 22.13 22.13 0.0M
2023-06-23 22.15 22.24 22.15 22.15 0.0M
2023-06-22 22.10 22.12 22.09 22.10 0.0M
2023-06-21 22.14 22.40 22.10 22.10 0.0M
2023-06-20 22.10 22.34 22.10 22.34 0.0M
2023-06-16 22.29 22.36 22.28 22.36 0.0M
2023-06-15 22.36 22.36 22.36 22.36 0.0M
2023-06-14 22.52 22.53 22.25 22.46 0.0M
2023-06-13 22.55 22.56 22.54 22.55 0.0M
2023-06-12 22.80 22.80 22.60 22.60 0.0M
2023-06-09 22.65 22.65 22.61 22.61 0.0M
2023-06-08 22.65 22.71 22.65 22.67 0.0M
2023-06-07 22.78 22.78 22.78 22.78 0.0M
2023-06-06 22.87 22.99 22.70 22.84 0.0M
2023-06-05 22.58 22.58 22.46 22.56 0.0M
2023-06-02 22.70 22.70 22.61 22.61 0.0M
2023-06-01 22.55 22.56 22.55 22.56 0.0M
2023-05-31 22.85 22.85 22.20 22.70 0.0M
2023-05-25 22.88 22.88 22.88 22.88 0.0M
2023-05-24 22.65 22.65 22.60 22.60 0.0M
2023-05-23 22.79 22.79 22.79 22.79 0.0M
2023-05-22 22.90 22.90 22.90 22.90 0.0M
2023-05-18 22.84 22.84 22.84 22.84 0.0M
2023-05-17 22.73 22.76 22.70 22.70 0.0M
2023-05-16 22.64 22.75 22.64 22.70 0.0M
2023-05-15 22.85 22.85 22.62 22.62 0.0M
2023-05-11 22.62 22.62 22.62 22.62 0.0M
2023-05-10 22.65 22.65 22.60 22.61 0.0M
2023-05-09 22.62 22.62 22.62 22.62 0.0M
2023-05-08 22.62 22.62 22.62 22.62 0.0M
2023-05-05 22.64 22.64 22.60 22.60 0.0M
2023-05-04 22.62 22.79 22.22 22.45 0.0M
2023-05-03 22.77 22.90 22.77 22.81 0.0M
2023-05-02 22.66 22.77 22.66 22.77 0.0M
2023-04-28 22.61 22.71 22.61 22.63 0.0M
2023-04-27 22.60 22.68 22.60 22.68 0.0M
2023-04-26 22.72 22.72 22.72 22.72 0.0M
2023-04-25 22.62 22.71 22.58 22.58 0.0M
2023-04-24 22.58 22.90 22.58 22.58 0.0M
2023-04-21 22.73 22.73 22.73 22.73 0.0M
2023-04-20 22.67 22.76 22.58 22.59 0.0M
2023-04-19 22.86 22.87 22.64 22.64 0.0M
2023-04-18 22.67 22.86 22.53 22.86 0.0M
2023-04-17 22.84 22.87 22.84 22.87 0.0M
2023-04-14 22.77 22.87 22.65 22.65 0.0M
2023-04-13 22.87 22.87 22.87 22.87 0.0M
2023-04-11 22.45 22.67 22.45 22.67 0.0M
2023-04-10 22.45 22.59 22.40 22.59 0.0M
2023-04-06 22.63 22.65 22.50 22.65 0.0M
2023-04-05 22.70 22.70 22.67 22.67 0.0M
2023-04-04 22.36 22.67 22.36 22.56 0.0M
2023-04-03 22.41 22.42 22.41 22.42 0.0M
2023-03-31 22.41 22.68 22.39 22.41 0.0M
2023-03-30 22.35 22.55 22.35 22.46 0.0M
2023-03-29 22.15 22.28 22.15 22.28 0.0M
2023-03-28 22.13 22.37 22.13 22.21 0.0M
2023-03-27 22.13 22.35 22.13 22.19 0.0M
2023-03-24 22.10 22.23 22.10 22.13 0.0M
2023-03-22 22.08 22.12 22.08 22.10 0.0M
2023-03-21 22.12 22.38 22.12 22.12 0.0M
2023-03-20 22.15 22.49 22.08 22.13 0.0M
2023-03-17 22.08 22.34 22.08 22.34 0.0M
2023-03-16 22.25 22.38 22.20 22.25 0.0M
2023-03-15 22.20 22.32 22.20 22.32 0.0M
2023-03-14 22.43 22.50 22.35 22.37 0.0M
2023-03-13 22.19 22.20 22.15 22.20 0.0M
2023-03-10 22.32 22.32 22.11 22.11 0.0M
2023-03-09 22.12 22.20 22.05 22.05 0.0M
2023-03-08 22.20 22.20 22.15 22.15 0.0M
2023-03-07 22.31 22.61 22.00 22.14 0.0M
2023-03-06 22.65 22.65 22.55 22.55 0.0M
2023-03-03 22.55 22.61 22.38 22.55 0.0M
2023-03-02 22.58 22.58 22.38 22.39 0.0M
2023-03-01 22.43 22.43 22.43 22.43 0.0M
2023-02-27 22.41 22.45 22.41 22.45 0.0M
2023-02-24 22.50 22.58 22.40 22.41 0.0M
2023-02-23 22.40 22.45 22.40 22.45 0.0M
2023-02-22 22.42 22.42 22.42 22.42 0.0M
2023-02-21 22.50 22.50 22.43 22.43 0.0M
2023-02-17 22.91 22.92 22.52 22.55 0.0M
2023-02-16 22.72 22.85 22.56 22.77 0.0M
2023-02-15 22.81 22.88 22.60 22.60 0.0M
2023-02-14 23.02 23.02 22.91 22.91 0.0M
2023-02-13 22.81 23.21 22.80 22.94 0.0M
2023-02-10 22.86 22.90 22.40 22.80 0.0M
2023-02-09 22.96 23.02 22.93 22.94 0.0M
2023-02-08 23.13 23.14 22.96 22.96 0.0M
2023-02-07 23.15 23.15 23.15 23.15 0.0M
2023-02-06 23.10 23.15 23.10 23.15 0.0M
2023-02-03 23.17 23.17 22.73 23.10 0.0M
2023-02-02 23.34 23.55 23.20 23.38 0.0M
2023-02-01 23.21 23.25 23.20 23.25 0.0M
2023-01-31 23.32 23.34 23.20 23.20 0.0M
2023-01-30 23.09 23.21 23.09 23.21 0.0M
2023-01-27 23.15 23.25 23.15 23.25 0.0M
2023-01-26 23.14 23.19 23.13 23.15 0.0M
2023-01-25 23.15 23.15 23.13 23.15 0.0M
2023-01-24 23.34 23.34 23.12 23.12 0.0M
2023-01-23 23.14 23.21 23.14 23.21 0.0M
2023-01-20 23.09 23.14 23.08 23.13 0.0M
2023-01-19 22.97 23.05 22.95 23.05 0.0M
2023-01-18 22.77 23.03 22.75 23.03 0.0M
2023-01-17 22.61 22.94 22.61 22.93 0.0M
2023-01-13 22.76 22.76 22.76 22.76 0.0M
2023-01-12 22.85 22.94 22.85 22.94 0.0M
2023-01-11 22.64 22.65 22.58 22.65 0.0M
2023-01-10 22.54 22.66 22.48 22.66 0.0M
2023-01-09 22.42 22.50 22.42 22.50 0.0M
2023-01-06 22.52 22.54 22.50 22.50 0.0M
2023-01-05 22.40 22.59 22.40 22.50 0.0M
2023-01-04 22.41 22.52 22.40 22.45 0.0M
2023-01-03 22.30 22.45 22.30 22.40 0.0M