GABELLI GLB GLD NAT RES & INCM SHS BN INT Historical Stock Price

Below is the stock price history for Gabelli Glb Gld Nat Res & Incm Shs Bn Int GGN. Data is recorded each day for the historical open, high, low, close and volume. The Gabelli Glb Gld Nat Res & Incm Shs Bn Int stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gabelli Glb Gld Nat Res & Incm Shs Bn Int Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 4.615 4.65 4.615 4.63 8,200
2018-10-12 4.53 4.58 4.525 4.57 9,513
2018-10-11 4.555 4.585 4.49 4.53 18,034
2018-10-10 4.515 4.515 4.50 4.51 10,895
2018-10-09 4.55 4.56 4.535 4.54 4,810
2018-10-08 4.58 4.58 4.56 4.57 8,211
2018-10-05 4.66 4.66 4.58 4.59 37,914
2018-10-04 4.725 4.725 4.68 4.685 6,368
2018-10-03 4.725 4.725 4.705 4.705 14,490
2018-10-02 4.71 4.73 4.705 4.73 9,847
2018-10-01 4.68 4.72 4.68 4.695 11,227
2018-09-28 4.71 4.72 4.695 4.695 3,279
2018-09-27 4.71 4.71 4.66 4.665 9,765
2018-09-26 4.75 4.755 4.72 4.72 4,993
2018-09-25 4.79 4.79 4.76 4.77 10,500
2018-09-24 4.77 4.77 4.73 4.73 10,196
2018-09-21 4.74 4.745 4.71 4.74 16,419
2018-09-20 4.725 4.745 4.70 4.72 35,326
2018-09-19 4.70 4.715 4.69 4.71 12,156
2018-09-18 4.59 4.65 4.59 4.65 16,791
2018-09-17 4.56 4.60 4.55 4.585 10,326
2018-09-14 4.60 4.63 4.55 4.55 34,465
2018-09-13 4.71 4.71 4.58 4.625 41,718
2018-09-12 4.70 4.77 4.70 4.77 8,426
2018-09-11 4.70 4.70 4.675 4.695 15,630
2018-09-10 4.75 4.76 4.73 4.73 4,719
2018-09-07 4.74 4.76 4.71 4.76 13,411
2018-09-06 4.79 4.80 4.75 4.755 19,264
2018-09-05 4.82 4.82 4.775 4.78 15,000
2018-09-04 4.89 4.89 4.81 4.815 18,103

» More Gabelli Glb Gld Nat Res & Incm Shs Bn Int Stock Price History

To see other companies like Gabelli Glb Gld Nat Res & Incm Shs Bn Int (GGN), view our stock market today for news, and other data.