$7.56 +0.05 (%) GAMCO Glb Gld Shs of Benef Interest - AMEX

Jan. 26, 2015 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGN historical data

Date Open High Low Close Volume
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
11/4/20148.108.157.917.961,122,899
11/3/20148.268.268.078.181,419,681
10/31/20148.358.408.108.262,372,384
10/30/20148.608.758.528.541,001,187
10/29/20148.808.908.758.76409,089
10/28/20148.898.908.788.80498,048
10/27/20148.938.948.808.90457,529
10/24/20148.938.988.868.98453,682
10/23/20149.009.008.848.86851,413
10/22/20149.159.178.989.03427,900
10/21/20148.989.198.989.18512,482
10/20/20148.889.038.868.93393,408
10/17/20148.859.068.858.93476,290
10/16/20148.709.008.578.82653,742
10/15/20148.708.838.418.801,415,356
10/14/20148.828.958.778.79653,382
10/13/20148.898.988.808.88455,384
10/10/20149.009.068.858.89626,986
10/9/20149.229.229.009.07648,199
10/8/20149.019.208.759.201,282,572
10/7/20149.139.159.019.01827,414
10/6/20149.079.259.079.15869,767
10/3/20149.329.329.009.18933,013
10/2/20149.309.339.209.31455,796
10/1/20149.219.359.209.33562,769
9/30/20149.529.549.259.25656,404
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center