$9.32 +0.07 (%) GAMCO Glb Gld Shs of Benef Interest - AMEX

Oct. 1, 2014 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGN historical data

Date Open High Low Close Volume
9/30/20149.529.549.259.25656,654
9/29/20149.579.599.539.56258,015
9/26/20149.589.609.529.60269,108
9/25/20149.569.609.529.53395,681
9/24/20149.599.719.559.60332,637
9/23/20149.519.679.459.63741,794
9/22/20149.859.899.459.451,487,830
9/19/201410.0510.129.919.93913,754
9/18/201410.1610.2110.0810.12448,986
9/17/201410.2410.2510.1110.16422,535
9/16/201410.1110.2810.1110.23382,377
9/15/201410.1410.1810.0810.12606,004
9/12/201410.3910.3910.1210.17578,328
9/11/201410.3010.4310.2510.41642,143
9/10/201410.4510.4710.3310.35444,450
9/9/201410.4510.5010.3610.44489,674
9/8/201410.6510.6710.3910.45825,585
9/5/201410.7010.7410.6510.67466,752
9/4/201410.8410.8610.7010.75457,002
9/3/201410.8410.8910.7910.83299,830
9/2/201410.8710.9010.7810.84569,468
8/29/201410.8710.9310.8510.92322,334
8/28/201410.9110.9510.8310.89420,318
8/27/201410.9010.9110.8610.90298,537
8/26/201410.8610.9210.8310.85522,240
8/25/201410.8910.9210.8510.85362,051
8/22/201410.9810.9810.9010.90382,771
8/21/201411.0011.0010.8910.94339,610
8/20/201410.8111.0110.8111.01288,645
8/19/201410.9210.9810.8410.95227,632
8/18/201410.8810.8910.8210.89319,972
8/15/201410.8310.8510.7510.85384,719
8/14/201411.0011.0210.8810.89363,310
8/13/201411.0311.0410.9711.03326,665
8/12/201411.0811.0911.0511.06467,742
8/11/201411.0111.0911.0011.07514,777
8/8/201410.9611.0110.9411.01461,055
8/7/201410.9610.9810.9010.95383,049
8/6/201410.8810.9010.8610.88446,147
8/5/201410.8410.8610.6510.86424,913
8/4/201410.7910.8810.7810.86282,694
8/1/201410.6810.8810.6810.86437,925
7/31/201410.9510.9810.6610.66627,692
7/30/201411.0711.0811.0011.03321,856
7/29/201411.0811.0811.0511.07279,984
7/28/201411.0311.0811.0011.08300,978
7/25/201411.0411.0410.9911.01277,602
7/24/201411.0011.0510.9611.03400,020
7/23/201410.9911.0210.9511.00307,348
7/22/201410.8910.9910.8910.96279,447
7/21/201411.0111.0110.8610.89314,721
7/18/201411.0011.0010.9510.97351,510
7/17/201410.9211.0210.9211.00380,291
7/16/201410.8111.3810.8010.90860,642
7/15/201411.0611.0610.8610.87640,050
7/14/201411.0811.1211.0511.10542,550
7/11/201411.2511.2911.1111.13706,560
7/10/201411.2311.3011.1811.25867,458
7/9/201411.0611.1711.0511.17745,779
7/8/201411.1011.1311.0311.04560,148
7/7/201411.0711.1211.0711.10498,997
7/3/201411.0711.0811.0511.08280,918
7/2/201411.1011.1711.0511.07485,894
7/1/201411.0011.2110.9911.10951,966
6/30/201410.9510.9910.9010.98408,931
6/27/201410.9610.9710.9010.95335,039
6/26/201410.8010.9410.8010.94533,658
6/25/201410.8910.9010.7910.82654,583
6/24/201411.0311.0510.9010.961,019,426
6/23/201410.7910.9710.7910.951,466,624
6/20/201410.8510.8510.7110.77360,259
6/19/201410.6110.8110.6010.811,275,506
6/18/201410.4510.6010.4510.60401,543
6/17/201410.5411.3110.4610.47527,322
6/16/201410.5310.5910.5010.59464,338
6/13/201410.4710.5510.4510.51610,513
6/12/201410.3310.4910.3210.48480,900
6/11/201410.4510.5010.4210.44482,341
6/10/201410.4910.4910.4210.47705,950
6/9/201410.3610.4810.3310.48458,007
6/6/201410.3110.4110.2510.41406,540
6/5/201410.2710.3510.1710.35302,315
6/4/201410.1910.2810.1510.23359,965
6/3/201410.1810.2510.1810.22299,433
6/2/201410.1710.2910.1010.29317,957
5/30/201410.2610.2610.1610.20318,774
5/29/201410.0810.2610.0710.26455,519
5/28/201410.2910.3110.0610.161,261,372
5/27/201410.5010.5210.2510.40749,924
5/23/201410.4910.5510.4410.55266,925
5/22/201410.4810.5410.4410.50369,488
5/21/201410.4010.4410.3510.38418,746
5/20/201410.4610.5410.3910.43344,153
5/19/201410.5810.5810.4510.50317,143
5/16/201410.6010.6010.5110.59386,989
5/15/201410.5810.5910.5010.56544,329
5/14/201410.5610.6110.5110.61480,889
5/13/201410.5110.5810.4710.58437,657
5/12/201410.4910.6110.4510.61760,561
5/9/201410.4010.4310.3610.41322,916
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center