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
2017-12-15 5.20 5.20 5.14 5.155 38,148
2017-12-14 5.17 5.17 5.12 5.15 38,203
2017-12-13 5.13 5.195 5.13 5.17 53,905
2017-12-12 5.05 5.13 5.05 5.125 101,373
2017-12-11 5.01 5.06 5.00 5.055 23,484
2017-12-08 4.98 5.02 4.98 5.00 59,521
2017-12-07 4.94 5.055 4.94 4.975 134,212
2017-12-06 5.15 5.20 5.145 5.155 12,771
2017-12-05 5.24 5.24 5.18 5.19 68,798
2017-12-04 5.28 5.29 5.255 5.255 20,196
2017-12-01 5.23 5.30 5.23 5.295 14,422
2017-11-30 5.18 5.26 5.18 5.26 28,150
2017-11-29 5.27 5.27 5.20 5.215 24,212
2017-11-28 5.32 5.34 5.305 5.325 7,168
2017-11-27 5.40 5.40 5.31 5.32 34,246
2017-11-24 5.355 5.39 5.355 5.37 24,477
2017-11-22 5.31 5.36 5.305 5.36 29,976
2017-11-21 5.29 5.29 5.26 5.265 36,943
2017-11-20 5.30 5.32 5.28 5.285 24,935
2017-11-17 5.21 5.295 5.21 5.285 25,898
2017-11-16 5.16 5.23 5.16 5.22 48,475
2017-11-15 5.32 5.32 5.165 5.19 101,998
2017-11-14 5.37 5.38 5.32 5.325 49,747
2017-11-13 5.45 5.46 5.415 5.43 16,961
2017-11-10 5.46 5.49 5.425 5.44 31,165
2017-11-09 5.48 5.49 5.43 5.46 37,203
2017-11-08 5.46 5.51 5.46 5.50 17,669
2017-11-07 5.48 5.48 5.445 5.475 22,746
2017-11-06 5.47 5.515 5.46 5.485 24,525
2017-11-03 5.49 5.49 5.44 5.445 21,064

» 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.