$7.05 +0.10 (%) GAMCO Glb Gld Shs of Benef Interest - AMEX

Apr. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGN historical data

Date Open High Low Close Volume
3/31/20156.977.006.956.95317,962
3/30/20156.997.076.907.01295,255
3/27/20157.107.117.027.02287,830
3/26/20157.207.227.107.13227,853
3/25/20157.147.257.127.16453,128
3/24/20157.097.187.067.11284,414
3/23/20157.067.097.007.06356,169
3/20/20156.967.046.967.03264,330
3/19/20156.896.926.856.91245,875
3/18/20156.716.966.666.94572,443
3/17/20156.726.836.706.74291,632
3/16/20156.826.856.766.78562,140
3/13/20156.986.986.806.84404,975
3/12/20156.997.116.987.02252,233
3/11/20156.956.996.906.99493,609
3/10/20157.077.106.956.97482,352
3/9/20157.327.327.137.13411,436
3/6/20157.407.477.237.30768,552
3/5/20157.487.507.467.50259,416
3/4/20157.487.527.457.49292,855
3/3/20157.537.567.507.55344,389
3/2/20157.577.637.507.54361,690
2/27/20157.557.657.457.59476,189
2/26/20157.607.657.517.55282,284
2/25/20157.447.567.447.56295,175
2/24/20157.387.447.377.44296,744
2/23/20157.447.487.417.44441,597
2/20/20157.537.557.437.46460,750
2/19/20157.487.487.367.41406,835
2/18/20157.417.487.357.48372,358
2/17/20157.537.537.427.48398,612
2/13/20157.487.597.457.59244,996
2/12/20157.387.497.387.47396,765
2/11/20157.517.517.347.35536,386
2/10/20157.657.657.487.56516,810
2/9/20157.697.737.647.72537,021
2/6/20157.797.837.657.65668,349
2/5/20157.757.857.707.85349,011
2/4/20157.797.797.657.74373,288
2/3/20157.707.807.637.75609,232
2/2/20157.407.707.397.70504,513
1/30/20157.317.547.317.46423,694
1/29/20157.417.447.237.36427,971
1/28/20157.687.687.467.46591,620
1/27/20157.617.747.547.70560,049
1/26/20157.507.567.377.54560,104
1/23/20157.637.637.457.51519,767
1/22/20157.697.707.607.63414,297
1/21/20157.657.677.537.65693,174
1/20/20157.677.687.507.62923,060
1/16/20157.187.437.157.431,380,387
1/15/20157.007.136.987.11776,528
1/14/20156.957.016.806.91588,808
1/13/20157.217.266.987.04557,291
1/12/20157.247.277.177.27553,784
1/9/20157.167.247.137.24422,969
1/8/20157.057.257.037.16557,413
1/7/20156.997.106.997.07525,809
1/6/20156.827.056.817.05797,716
1/5/20156.936.946.736.82530,554
1/2/20156.806.956.806.95402,082
12/31/20146.777.006.717.001,314,008
12/30/20146.756.816.726.811,255,604
12/29/20146.756.806.676.751,042,448
12/26/20146.756.836.716.76894,763
12/24/20146.546.666.546.65601,643
12/23/20146.636.756.556.621,502,083
12/22/20146.846.856.686.681,317,369
12/19/20146.896.976.786.89877,157
12/18/20146.506.836.496.781,471,044
12/17/20146.146.446.146.341,792,844
12/16/20146.206.376.016.15958,882
12/15/20146.536.586.226.221,248,267
12/12/20146.686.716.526.57874,492
12/11/20146.886.896.696.73914,505
12/10/20147.027.036.826.83659,630
12/9/20147.007.156.907.151,026,160
12/8/20147.087.176.836.951,629,565
12/5/20147.307.307.077.121,352,259
12/4/20147.397.507.287.33755,044
12/3/20147.407.567.407.45552,836
12/2/20147.377.507.307.42766,391
12/1/20147.607.607.277.481,458,916
11/28/20147.857.897.487.60872,499
11/26/20148.008.037.917.95420,408
11/25/20147.958.037.958.03378,034
11/24/20147.958.057.957.97782,582
11/21/20147.888.087.868.061,228,624
11/20/20147.917.947.767.821,046,167
11/19/20148.038.097.837.83889,372
11/18/20148.008.137.968.10679,049
11/17/20147.898.047.897.95669,480
11/14/20147.677.957.617.95822,001
11/13/20147.937.967.727.72827,058
11/12/20148.008.067.917.98609,554
11/11/20147.938.097.848.09532,259
11/10/20148.088.167.947.94702,186
11/7/20148.178.228.048.191,111,498
11/6/20147.928.047.818.041,021,845
11/5/20147.907.917.717.841,187,039
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center