$5.36 -0.04 (%) GAMCO Glb Gld Shs of Benef Interest - NYSE Amex Equities

Jan. 19, 2017 | 12:10 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
1/18/20175.475.495.385.40827,867
1/17/20175.475.475.405.461,248,013
1/13/20175.355.405.355.39688,331
1/12/20175.355.405.355.40698,227
1/11/20175.405.435.335.371,128,647
1/10/20175.415.435.365.401,098,389
1/9/20175.385.405.335.371,448,593
1/6/20175.365.365.305.32810,734
1/5/20175.305.375.305.343,113,744
1/4/20175.255.275.205.222,593,776
1/3/20175.315.355.185.193,263,978
12/30/20165.415.415.275.301,240,736
12/29/20165.295.405.285.38990,118
12/28/20165.275.295.215.27809,293
12/27/20165.215.305.215.30785,139
12/23/20165.225.255.185.191,243,567
12/22/20165.275.305.205.22740,379
12/21/20165.225.275.215.25653,748
12/20/20165.235.255.175.21732,746
12/19/20165.345.355.235.25775,733
12/16/20165.265.305.205.29793,355
12/15/20165.155.245.135.171,369,632
12/14/20165.495.495.295.31606,814
12/13/20165.385.455.385.42620,347
12/12/20165.255.425.255.37953,220
12/9/20165.355.395.195.251,903,910
12/8/20165.545.545.315.321,437,683
12/7/20165.555.605.535.55853,783
12/6/20165.705.725.585.58789,702
12/5/20165.705.735.665.68934,332
12/2/20165.665.765.645.74367,972
12/1/20165.635.665.575.62804,294
11/30/20165.655.685.635.63659,653
11/29/20165.695.705.625.65389,461
11/28/20165.675.755.655.72425,884
11/25/20165.675.695.615.65338,186
11/23/20165.735.765.635.70803,575
11/22/20165.735.835.655.83770,885
11/21/20165.465.705.455.651,119,319
11/18/20165.655.695.485.511,283,624
11/17/20165.755.845.665.69957,306
11/16/20165.755.765.605.72528,338
11/15/20165.285.735.225.721,412,801
11/14/20165.555.595.075.332,235,710
11/11/20166.106.135.465.552,754,884
11/10/20166.176.176.066.11769,870
11/9/20166.246.266.176.20839,990
11/8/20166.126.156.116.13564,341
11/7/20166.136.156.116.12502,099
11/4/20166.126.196.126.17265,497
11/3/20166.186.206.136.13525,266
11/2/20166.216.266.196.22674,160
11/1/20166.156.186.146.16542,215
10/31/20166.146.206.096.09577,018
10/28/20166.156.186.126.14456,687
10/27/20166.136.166.116.15310,024
10/26/20166.216.266.106.12431,265
10/25/20166.236.236.186.18714,682
10/24/20166.306.306.166.21786,894
10/21/20166.176.226.136.22404,190
10/20/20166.076.196.056.17465,005
10/19/20166.116.186.006.041,168,919
10/18/20166.046.106.046.09353,588
10/17/20166.066.126.006.04474,466
10/14/20166.116.126.076.09289,640
10/13/20166.056.166.016.15483,122
10/12/20166.186.186.066.10793,757
10/11/20166.136.176.106.16417,910
10/10/20166.206.226.136.13612,215
10/7/20166.166.176.086.13478,931
10/6/20166.096.146.086.13565,667
10/5/20166.056.146.056.12699,900
10/4/20166.306.305.996.021,986,536
10/3/20166.386.396.336.36460,659
9/30/20166.426.456.386.38375,411
9/29/20166.346.406.346.38608,616
9/28/20166.316.356.316.34885,985
9/27/20166.356.356.316.34453,818
9/26/20166.426.456.356.36631,920
9/23/20166.476.506.426.43537,797
9/22/20166.466.486.426.43570,585
9/21/20166.426.466.376.45878,606
9/20/20166.356.416.346.38414,950
9/19/20166.346.376.326.34510,409
9/16/20166.326.356.286.30435,919
9/15/20166.346.386.306.35559,772
9/14/20166.416.446.326.33685,874
9/13/20166.446.496.406.47910,004
9/12/20166.486.486.406.44843,727
9/9/20166.536.556.406.47770,231
9/8/20166.596.636.526.56563,301
9/7/20166.556.576.506.56804,448
9/6/20166.506.526.426.501,231,686
9/2/20166.396.436.396.41968,328
9/1/20166.296.366.276.33918,041
8/31/20166.456.456.206.331,684,911
8/30/20166.566.566.436.44556,396
8/29/20166.496.556.496.52650,442
8/26/20166.506.606.466.531,371,576
8/25/20166.476.516.436.431,095,188
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center