GAMCO Global Gold Natural Reso Pref

GGN_pb
🏛️ usa →
20.88
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
2024-12-31 20.70 20.74 20.55 20.70 0.0M
2024-12-30 20.39 20.60 20.34 20.51 0.0M
2024-12-27 20.39 20.45 20.32 20.39 0.0M
2024-12-26 20.34 20.48 20.25 20.47 0.0M
2024-12-24 20.40 20.40 19.84 20.37 0.0M
2024-12-23 20.40 20.49 20.36 20.39 0.0M
2024-12-20 20.22 20.67 20.22 20.36 0.0M
2024-12-19 20.57 20.57 20.11 20.35 0.1M
2024-12-18 20.70 20.91 20.53 20.58 0.0M
2024-12-17 21.10 21.20 21.00 21.09 0.0M
2024-12-16 21.35 21.35 21.18 21.28 0.0M
2024-12-13 21.50 21.54 21.23 21.34 0.0M
2024-12-12 21.65 21.65 21.52 21.59 0.0M
2024-12-11 21.67 21.75 21.52 21.59 0.0M
2024-12-10 21.67 21.70 21.54 21.68 0.0M
2024-12-09 21.76 21.76 21.66 21.72 0.0M
2024-12-06 21.76 21.90 21.62 21.90 0.0M
2024-12-05 21.68 21.74 21.25 21.25 0.0M
2024-12-04 21.76 21.76 21.59 21.76 0.0M
2024-12-03 21.88 21.89 21.67 21.71 0.0M
2024-12-02 21.91 21.94 21.82 21.82 0.0M
2024-11-29 21.67 21.98 21.67 21.98 0.0M
2024-11-27 21.88 21.91 21.71 21.84 0.0M
2024-11-26 21.86 21.92 21.73 21.90 0.0M
2024-11-25 21.90 21.97 21.85 21.96 0.0M
2024-11-22 21.87 21.90 21.82 21.90 0.0M
2024-11-21 21.86 21.89 21.77 21.85 0.0M
2024-11-20 21.78 21.87 21.78 21.87 0.0M
2024-11-19 22.00 22.00 21.71 21.88 0.0M
2024-11-18 21.97 21.99 21.80 21.99 0.0M
2024-11-15 21.98 22.00 21.87 22.00 0.0M
2024-11-14 21.95 21.99 21.86 21.99 0.0M
2024-11-13 21.98 22.04 21.81 21.99 0.0M
2024-11-12 21.92 22.06 21.75 21.98 0.0M
2024-11-11 21.95 22.08 21.90 22.08 0.0M
2024-11-08 21.93 22.17 21.93 21.99 0.0M
2024-11-07 22.18 22.18 21.80 22.17 0.0M
2024-11-06 22.12 22.12 21.95 21.95 0.0M
2024-11-05 22.02 22.25 22.02 22.19 0.0M
2024-11-04 22.10 22.33 22.01 22.01 0.0M
2024-11-01 22.15 22.18 21.95 21.95 0.0M
2024-10-31 22.11 22.11 21.90 22.00 0.0M
2024-10-30 22.16 22.20 22.13 22.15 0.0M
2024-10-29 22.21 22.22 22.04 22.10 0.0M
2024-10-28 22.36 22.42 22.15 22.35 0.0M
2024-10-25 22.50 22.99 22.50 22.99 0.0M
2024-10-24 22.82 22.82 22.35 22.42 0.0M
2024-10-23 22.73 22.88 22.68 22.77 0.0M
2024-10-22 23.21 23.21 22.88 23.03 0.0M
2024-10-21 23.22 23.38 23.22 23.30 0.0M
2024-10-18 23.45 23.45 23.25 23.29 0.0M
2024-10-17 23.32 23.33 23.32 23.33 0.0M
2024-10-16 23.20 23.40 23.17 23.20 0.0M
2024-10-14 23.50 23.88 23.25 23.88 0.0M
2024-10-11 23.59 23.60 23.21 23.21 0.0M
2024-10-10 23.40 23.45 23.35 23.45 0.0M
2024-10-09 23.45 23.70 23.45 23.45 0.0M
2024-10-08 23.88 23.88 23.75 23.85 0.0M
2024-10-07 23.49 23.49 23.49 23.49 0.0M
2024-10-04 23.64 23.88 23.48 23.63 0.0M
2024-10-03 23.80 23.80 23.39 23.60 0.0M
2024-10-02 23.63 23.65 23.51 23.51 0.0M
2024-10-01 23.64 23.70 23.20 23.20 0.0M
2024-09-27 23.40 23.40 23.40 23.40 0.0M
2024-09-26 23.58 23.82 23.33 23.59 0.0M
2024-09-25 23.95 23.95 23.54 23.78 0.0M
2024-09-24 23.15 24.00 23.15 23.63 0.0M
2024-09-23 23.79 24.10 23.65 23.65 0.0M
2024-09-20 23.66 23.73 23.66 23.73 0.0M
2024-09-19 23.66 23.76 23.64 23.75 0.0M
2024-09-18 23.97 24.09 23.97 24.09 0.0M
2024-09-17 24.00 24.10 23.77 24.05 0.0M
2024-09-16 23.77 24.15 23.74 24.15 0.0M
2024-09-13 23.73 24.00 23.73 23.89 0.0M
2024-09-12 23.59 23.69 23.55 23.69 0.0M
2024-09-11 23.01 23.58 23.01 23.58 0.0M
2024-09-10 22.68 23.00 22.68 23.00 0.0M
2024-09-09 22.65 22.65 22.55 22.61 0.0M
2024-09-06 22.30 22.72 22.30 22.65 0.0M
2024-09-05 22.23 22.28 22.18 22.28 0.0M
2024-09-04 22.11 22.18 22.11 22.18 0.0M
2024-09-03 22.07 22.11 22.03 22.11 0.0M
2024-08-30 22.04 22.08 22.00 22.03 0.0M
2024-08-29 21.97 22.03 21.97 22.03 0.0M
2024-08-28 21.88 21.97 21.88 21.97 0.0M
2024-08-27 21.77 21.88 21.77 21.88 0.0M
2024-08-26 21.70 21.77 21.68 21.77 0.0M
2024-08-23 21.69 21.69 21.69 21.69 0.0M
2024-08-22 21.69 21.69 21.65 21.69 0.0M
2024-08-21 21.65 21.70 21.65 21.65 0.0M
2024-08-20 21.77 21.77 21.72 21.72 0.0M
2024-08-19 21.66 21.66 21.66 21.66 0.0M
2024-08-16 21.65 21.71 21.65 21.66 0.0M
2024-08-15 21.62 21.64 21.38 21.64 0.0M
2024-08-14 21.46 21.64 21.46 21.62 0.0M
2024-08-13 21.40 21.45 21.37 21.45 0.0M
2024-08-12 21.27 21.36 21.26 21.36 0.0M
2024-08-08 21.18 21.27 21.18 21.19 0.0M
2024-08-07 21.18 21.18 21.14 21.17 0.0M
2024-08-06 21.16 21.16 21.03 21.12 0.0M
2024-08-05 21.00 21.11 20.95 20.95 0.0M
2024-08-02 20.98 21.18 20.97 21.18 0.0M
2024-08-01 21.03 21.08 20.89 21.00 0.0M
2024-07-31 21.01 21.01 20.96 20.96 0.0M
2024-07-30 21.04 21.08 21.03 21.08 0.0M
2024-07-29 20.95 21.03 20.95 21.03 0.0M
2024-07-26 20.94 21.01 20.92 20.99 0.0M
2024-07-25 20.94 20.94 20.90 20.90 0.0M
2024-07-24 20.89 20.89 20.84 20.85 0.0M
2024-07-23 20.94 20.97 20.86 20.91 0.0M
2024-07-22 20.88 20.91 20.88 20.90 0.0M
2024-07-19 20.92 20.92 20.77 20.88 0.0M
2024-07-18 20.67 20.83 20.67 20.80 0.0M
2024-07-17 20.92 20.99 20.87 20.99 0.0M
2024-07-16 20.95 21.01 20.91 20.92 0.0M
2024-07-15 20.95 20.95 20.95 20.95 0.0M
2024-07-12 20.99 21.04 20.97 20.97 0.0M
2024-07-11 20.80 21.00 20.70 20.88 0.0M
2024-07-10 20.86 20.86 20.85 20.85 0.0M
2024-07-09 20.89 20.98 20.85 20.85 0.0M
2024-07-08 20.88 20.98 20.88 20.98 0.0M
2024-07-05 20.92 20.92 20.90 20.90 0.0M
2024-07-03 20.85 20.92 20.85 20.92 0.0M
2024-07-02 20.84 20.85 20.83 20.83 0.0M
2024-07-01 20.81 20.86 20.79 20.86 0.0M
2024-06-28 20.88 20.98 20.80 20.80 0.0M
2024-06-27 20.89 20.89 20.84 20.87 0.0M
2024-06-26 20.89 20.89 20.82 20.82 0.0M
2024-06-25 20.86 20.89 20.84 20.88 0.0M
2024-06-24 20.83 20.83 20.83 20.83 0.0M
2024-06-21 20.83 20.88 20.83 20.88 0.0M
2024-06-20 20.94 20.94 20.84 20.85 0.0M
2024-06-18 20.95 20.95 20.82 20.90 0.0M
2024-06-17 21.12 21.12 21.05 21.10 0.0M
2024-06-14 21.12 21.20 21.12 21.13 0.0M
2024-06-13 21.08 21.15 21.03 21.10 0.0M
2024-06-12 21.13 21.24 21.03 21.03 0.0M
2024-06-11 21.04 21.07 21.00 21.01 0.0M
2024-06-10 21.12 21.12 20.92 20.96 0.0M
2024-06-07 21.11 21.15 21.05 21.07 0.0M
2024-06-06 21.13 21.28 21.13 21.18 0.0M
2024-06-05 21.10 21.18 21.10 21.18 0.0M
2024-06-04 21.10 21.17 21.10 21.17 0.0M
2024-06-03 20.88 21.16 20.88 21.07 0.0M
2024-05-31 21.02 21.05 20.85 21.05 0.0M
2024-05-30 21.00 21.15 21.00 21.14 0.0M
2024-05-29 20.87 21.06 20.76 21.03 0.0M
2024-05-28 21.04 21.08 20.91 20.96 0.0M
2024-05-24 20.98 21.10 20.97 21.08 0.0M
2024-05-23 20.94 21.00 20.74 20.92 0.0M
2024-05-22 21.06 21.14 20.95 20.95 0.0M
2024-05-21 21.10 21.11 21.04 21.11 0.0M
2024-05-20 21.18 21.21 21.02 21.07 0.0M
2024-05-17 21.25 21.25 21.17 21.23 0.0M
2024-05-16 21.25 21.35 21.25 21.35 0.0M
2024-05-15 21.28 21.34 21.25 21.25 0.0M
2024-05-14 21.25 21.30 21.25 21.25 0.0M
2024-05-13 21.25 21.34 21.25 21.26 0.0M
2024-05-10 21.34 21.34 21.22 21.25 0.0M
2024-05-09 21.37 21.39 21.37 21.39 0.0M
2024-05-08 21.45 21.48 21.33 21.34 0.0M
2024-05-07 21.48 21.58 21.48 21.48 0.0M
2024-05-06 21.47 21.64 21.45 21.45 0.0M
2024-05-01 21.54 21.54 21.36 21.36 0.0M
2024-04-30 21.55 21.55 21.55 21.55 0.0M
2024-04-26 21.37 21.49 21.37 21.37 0.0M
2024-04-25 21.31 21.50 21.31 21.50 0.0M
2024-04-24 21.47 21.47 21.47 21.47 0.0M
2024-04-23 21.41 21.41 21.33 21.34 0.0M
2024-04-22 21.38 21.48 21.35 21.48 0.0M
2024-04-18 21.30 21.34 21.30 21.34 0.0M
2024-04-17 21.39 21.40 21.33 21.33 0.0M
2024-04-16 21.38 21.38 21.30 21.33 0.0M
2024-04-15 21.50 21.55 21.30 21.30 0.0M
2024-04-12 21.62 21.62 21.62 21.62 0.0M
2024-04-11 21.50 21.72 21.50 21.72 0.0M
2024-04-10 21.60 21.73 21.50 21.50 0.0M
2024-04-09 21.49 21.80 21.48 21.80 0.0M
2024-04-08 21.95 22.06 21.40 21.59 0.0M
2024-04-05 21.90 21.90 21.88 21.88 0.0M
2024-04-04 22.00 22.00 21.90 21.90 0.0M
2024-04-02 22.39 22.39 21.88 22.11 0.0M
2024-03-28 21.97 22.27 21.97 22.27 0.0M
2024-03-27 22.27 22.27 22.27 22.27 0.0M
2024-03-26 22.60 22.60 22.20 22.54 0.0M
2024-03-25 22.60 22.60 22.29 22.29 0.0M
2024-03-22 22.47 22.47 22.15 22.15 0.0M
2024-03-19 22.00 22.15 22.00 22.15 0.0M
2024-03-18 22.00 22.02 22.00 22.02 0.0M
2024-03-15 22.30 22.34 22.30 22.34 0.0M
2024-03-14 22.25 22.31 22.25 22.25 0.0M
2024-03-13 22.25 22.26 22.20 22.26 0.0M
2024-03-12 22.27 22.27 22.22 22.22 0.0M
2024-03-08 22.30 22.30 22.27 22.27 0.0M
2024-03-07 22.23 22.28 22.23 22.27 0.0M
2024-03-06 22.25 22.25 22.22 22.22 0.0M
2024-03-05 22.25 22.26 22.00 22.20 0.0M
2024-03-04 22.25 22.28 22.20 22.20 0.0M
2024-03-01 22.25 22.25 22.20 22.22 0.0M
2024-02-29 22.25 22.25 22.23 22.25 0.0M
2024-02-28 22.25 22.27 22.20 22.22 0.1M
2024-02-27 22.27 22.27 22.20 22.20 0.0M
2024-02-26 22.31 22.33 22.24 22.24 0.0M
2024-02-23 22.29 22.29 22.29 22.29 0.0M
2024-02-22 22.28 22.28 22.28 22.28 0.0M
2024-02-20 22.28 22.35 22.28 22.35 0.0M
2024-02-16 22.28 22.34 22.28 22.28 0.0M
2024-02-15 22.28 22.28 22.28 22.28 0.0M
2024-02-14 22.28 22.29 22.28 22.28 0.0M
2024-02-13 22.31 22.35 22.22 22.28 0.0M
2024-02-12 22.38 22.38 22.19 22.22 0.0M
2024-02-08 22.31 22.35 22.31 22.31 0.0M
2024-02-07 22.39 22.39 22.31 22.31 0.0M
2024-02-06 22.34 22.34 22.31 22.34 0.0M
2024-02-05 22.25 22.36 22.22 22.36 0.0M
2024-02-02 22.33 22.33 22.33 22.33 0.0M
2024-02-01 22.33 22.33 22.33 22.33 0.0M
2024-01-31 22.31 22.33 22.24 22.29 0.0M
2024-01-30 22.35 22.37 22.21 22.30 0.0M
2024-01-29 22.32 22.32 22.32 22.32 0.0M
2024-01-25 22.24 22.30 22.24 22.30 0.0M
2024-01-24 22.22 22.27 22.21 22.22 0.0M
2024-01-23 22.24 22.24 22.24 22.24 0.0M
2024-01-22 22.26 22.27 22.22 22.24 0.0M
2024-01-19 22.21 22.22 22.15 22.15 0.0M
2024-01-18 22.21 22.22 22.19 22.19 0.0M
2024-01-17 22.16 22.22 22.16 22.16 0.0M
2024-01-12 21.89 22.20 21.89 22.05 0.0M
2024-01-10 21.95 22.28 21.89 22.28 0.0M
2024-01-09 21.90 22.10 21.90 21.90 0.0M
2024-01-08 22.12 22.12 21.90 21.90 0.0M
2024-01-05 21.87 22.18 21.87 22.05 0.0M
2024-01-04 22.04 22.05 22.02 22.05 0.0M
2024-01-03 22.00 22.09 21.98 22.09 0.0M