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
2018-07-18 5.05 5.05 5.03 5.04 12,406
2018-07-17 5.06 5.06 5.04 5.04 4,345
2018-07-16 5.09 5.09 5.05 5.055 9,212
2018-07-13 5.12 5.145 5.115 5.145 6,039
2018-07-12 5.14 5.14 5.11 5.12 7,110
2018-07-11 5.17 5.185 5.14 5.14 4,422
2018-07-10 5.185 5.19 5.17 5.19 3,966
2018-07-09 5.18 5.19 5.165 5.175 9,526
2018-07-06 5.14 5.17 5.14 5.16 1,701
2018-07-05 5.13 5.16 5.13 5.16 7,658
2018-07-03 5.12 5.15 5.10 5.10 9,301
2018-07-02 5.12 5.12 5.09 5.105 4,671
2018-06-29 5.09 5.145 5.09 5.145 7,354
2018-06-28 5.08 5.09 5.07 5.09 4,895
2018-06-27 5.10 5.11 5.075 5.075 8,734
2018-06-26 5.09 5.09 5.06 5.075 5,245
2018-06-25 5.10 5.10 5.065 5.065 10,187
2018-06-22 5.07 5.105 5.07 5.105 5,065
2018-06-21 5.075 5.075 5.03 5.04 8,979
2018-06-20 5.07 5.075 5.055 5.055 4,885
2018-06-19 5.05 5.055 5.04 5.045 5,113
2018-06-18 5.07 5.09 5.065 5.08 6,500
2018-06-15 5.125 5.13 5.06 5.08 8,604
2018-06-14 5.145 5.15 5.125 5.13 4,737
2018-06-13 5.20 5.20 5.15 5.16 10,708
2018-06-12 5.19 5.20 5.185 5.185 6,450
2018-06-11 5.21 5.21 5.18 5.18 13,002
2018-06-08 5.185 5.205 5.185 5.20 2,406
2018-06-07 5.18 5.19 5.18 5.185 5,416
2018-06-06 5.18 5.18 5.15 5.15 3,860

» 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.