$6.17 -0.12 (%) GAMCO Glb Gld Shs of Benef Interest -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGN historical data

Date Open High Low Close Volume
5/27/20166.276.286.156.17339,117
5/26/20166.226.296.186.29363,412
5/25/20166.076.236.056.22575,819
5/24/20166.196.196.076.121,134,729
5/23/20166.276.306.216.22661,969
5/20/20166.256.306.206.29649,818
5/19/20166.206.336.186.21965,440
5/18/20166.416.606.266.29934,824
5/17/20166.406.456.376.45450,231
5/16/20166.456.476.356.36625,238
5/13/20166.406.426.356.37549,672
5/12/20166.436.496.346.43596,190
5/11/20166.506.626.476.551,727,380
5/10/20166.426.436.376.40976,537
5/9/20166.516.536.336.42993,139
5/6/20166.606.676.536.571,108,873
5/5/20166.546.646.466.501,418,153
5/4/20166.746.786.456.501,645,231
5/3/20166.936.966.666.851,373,512
5/2/20167.127.146.736.971,816,463
4/29/20166.857.126.857.091,661,387
4/28/20166.646.806.586.771,182,969
4/27/20166.606.656.526.59648,740
4/26/20166.476.576.386.57775,327
4/25/20166.636.656.426.45715,994
4/22/20166.586.706.496.60788,452
4/21/20166.586.666.466.601,042,373
4/20/20166.776.836.396.431,512,193
4/19/20166.476.786.366.751,762,943
4/18/20166.276.336.216.331,332,393
4/15/20165.856.155.846.14757,064
4/14/20166.106.125.885.91954,256
4/13/20166.206.256.096.09905,721
4/12/20166.196.366.126.301,714,711
4/11/20165.816.145.806.051,512,879
4/8/20165.555.855.545.691,183,402
4/7/20165.555.605.535.54688,514
4/6/20165.535.545.485.48719,754
4/5/20165.565.575.505.50665,538
4/4/20165.545.565.505.50657,597
4/1/20165.585.585.505.51882,847
3/31/20165.585.645.555.64887,673
3/30/20165.535.575.425.57551,539
3/29/20165.495.555.385.53721,595
3/28/20165.485.495.415.49415,450
3/24/20165.405.465.335.41510,199
3/23/20165.545.555.425.44584,634
3/22/20165.555.615.525.61477,675
3/21/20165.515.565.505.53326,406
3/18/20165.625.695.515.51407,816
3/17/20165.615.705.535.58860,964
3/16/20165.305.595.285.59442,935
3/15/20165.385.405.235.31506,683
3/14/20165.595.595.385.43829,544
3/11/20165.505.605.485.54709,859
3/10/20165.415.475.395.47544,345
3/9/20165.305.405.215.35495,342
3/8/20165.565.605.325.39572,882
3/7/20165.485.555.475.54763,295
3/4/20165.375.505.365.42886,667
3/3/20165.125.385.105.36757,649
3/2/20165.025.125.025.12355,642
3/1/20165.105.124.965.04387,586
2/29/20165.005.084.935.08476,598
2/26/20165.055.134.904.98669,313
2/25/20164.975.024.925.02436,073
2/24/20164.955.014.904.97636,921
2/23/20164.854.884.824.87670,005
2/22/20164.804.834.734.82653,320
2/19/20164.814.844.754.81416,246
2/18/20164.644.844.644.83534,507
2/17/20164.604.694.564.69581,496
2/16/20164.604.654.514.51940,652
2/12/20164.634.654.544.63339,845
2/11/20164.614.634.474.611,058,010
2/10/20164.374.414.304.38483,853
2/9/20164.754.804.464.491,485,146
2/8/20164.734.824.734.791,109,590
2/5/20164.654.734.504.73664,483
2/4/20164.654.704.564.70750,126
2/3/20164.314.544.264.53774,387
2/2/20164.254.334.254.25626,658
2/1/20164.324.424.304.41391,083
1/29/20164.274.334.264.31563,820
1/28/20164.214.334.214.29372,382
1/27/20164.174.274.134.22396,546
1/26/20164.074.214.024.20584,780
1/25/20164.024.103.984.00648,789
1/22/20164.064.073.914.01644,357
1/21/20163.753.893.753.87515,029
1/20/20163.753.803.623.771,269,694
1/19/20164.104.103.753.751,318,627
1/15/20164.194.234.014.10989,107
1/14/20164.164.204.134.19874,055
1/13/20164.444.474.134.221,182,056
1/12/20164.654.694.214.432,394,386
1/11/20165.005.014.694.791,301,827
1/8/20165.115.114.985.03997,470
1/7/20165.005.124.925.121,096,743
1/6/20165.025.064.915.021,184,634
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center