GAMCO GLB GOLD NATURAL RES&INC $10.70

down -0.19


19/6/2013 04:19 PM  |  NYSEAMEX : GGN  |  Industries :
Type:

GGN historical data

Date Open High Low Close Volume
6/19/2013 10.87 10.93 10.65 10.70 6848
6/18/2013 10.93 10.95 10.84 10.89 3773
6/17/2013 10.91 10.97 10.90 10.93 5140
6/14/2013 10.94 11.04 10.80 10.95 3476
6/13/2013 10.87 10.95 10.83 10.90 4298
6/12/2013 11.14 11.14 10.88 10.88 6073
6/11/2013 11.11 11.23 11.10 11.18 4359
6/10/2013 11.23 11.26 11.14 11.18 3679
6/7/2013 11.22 11.32 11.13 11.25 4741
6/6/2013 11.23 11.30 11.21 11.26 3336
6/5/2013 11.31 11.36 11.17 11.20 3825
6/4/2013 11.23 11.40 11.23 11.32 3034
6/3/2013 11.22 11.32 11.21 11.28 4217
5/31/2013 11.28 11.28 11.15 11.25 3901
5/30/2013 11.22 11.33 11.21 11.25 6887
5/29/2013 11.16 11.18 11.10 11.17 5231
5/28/2013 11.00 11.15 10.98 11.14 6088
5/24/2013 11.07 11.13 11.01 11.03 4015
5/23/2013 11.14 11.35 10.91 11.10 7543
5/22/2013 11.02 11.10 10.90 10.93 8599
5/21/2013 10.85 11.02 10.85 10.96 6566
5/20/2013 10.58 10.91 10.58 10.91 7949
5/17/2013 10.70 10.76 10.63 10.63 9792
5/16/2013 10.68 10.93 10.65 10.76 8672
5/15/2013 11.38 11.38 10.78 10.79 17327
5/14/2013 11.50 11.55 11.35 11.46 5038
5/13/2013 11.55 11.65 11.55 11.63 6116
5/10/2013 11.48 11.66 11.45 11.61 4915
5/9/2013 11.56 11.74 11.54 11.67 6234
5/8/2013 11.59 11.61 11.52 11.54 6601
5/7/2013 11.51 11.59 11.43 11.56 6189
5/6/2013 11.46 11.55 11.46 11.55 4067
5/3/2013 11.46 11.46 11.38 11.42 5449
5/2/2013 11.42 11.42 11.30 11.40 4533
5/1/2013 11.39 11.48 11.25 11.40 5240
4/30/2013 11.51 11.53 11.36 11.48 5789
4/29/2013 11.49 11.53 11.44 11.49 6840
4/26/2013 11.52 11.56 11.29 11.40 5775
4/25/2013 11.38 11.49 11.32 11.48 12109
4/24/2013 11.20 11.31 11.12 11.25 9898
4/23/2013 10.97 11.12 10.95 11.12 10231
4/22/2013 10.82 11.00 10.70 11.00 12737
4/19/2013 10.59 10.65 10.45 10.65 7595
4/18/2013 10.39 10.55 10.31 10.42 8712
4/17/2013 10.71 10.73 10.25 10.30 11707
4/16/2013 10.80 10.84 10.64 10.73 13752
4/15/2013 11.40 11.45 10.37 10.42 36620
4/12/2013 11.95 12.04 11.78 11.80 13504
4/11/2013 12.25 12.30 12.22 12.24 4687
4/10/2013 12.35 12.39 12.18 12.27 7422
4/9/2013 12.14 12.47 12.11 12.40 7431
4/8/2013 12.10 12.15 12.05 12.09 3908
4/5/2013 11.90 12.11 11.90 12.09 5266
4/4/2013 12.03 12.04 11.85 11.93 8093
4/3/2013 12.25 12.29 12.00 12.03 8232
4/2/2013 12.51 12.55 12.29 12.30 5943
4/1/2013 12.57 12.60 12.43 12.53 4661
3/28/2013 12.54 12.58 12.51 12.58 3653
3/27/2013 12.41 12.60 12.40 12.53 4413
3/26/2013 12.47 12.53 12.40 12.44 3631
3/25/2013 12.45 12.54 12.40 12.48 3969
3/22/2013 12.33 12.50 12.33 12.49 4963
3/21/2013 12.28 12.39 12.25 12.39 5090
3/20/2013 12.20 12.25 12.12 12.25 5496
3/19/2013 12.10 12.20 12.10 12.20 4581
3/18/2013 12.14 12.22 12.10 12.11 5165
3/15/2013 12.17 12.23 12.08 12.10 6144
3/14/2013 12.24 12.32 12.14 12.16 5770
3/13/2013 12.40 12.42 12.20 12.25 5831
3/12/2013 12.34 12.50 12.26 12.42 7306
3/11/2013 12.71 12.75 12.36 12.45 14790
3/8/2013 12.65 12.67 12.56 12.66 5547
3/7/2013 12.44 12.64 12.44 12.60 4763
3/6/2013 12.37 12.48 12.31 12.48 5442
3/5/2013 12.28 12.35 12.26 12.34 5105
3/4/2013 12.31 12.33 12.16 12.20 5547
3/1/2013 12.40 12.40 12.25 12.32 4791
2/28/2013 12.44 12.47 12.34 12.39 5342
2/27/2013 12.35 12.48 12.35 12.48 4178
2/26/2013 12.40 12.42 12.30 12.40 4714
2/25/2013 12.38 12.49 12.33 12.35 6876
2/22/2013 12.26 12.38 12.22 12.30 5997
2/21/2013 12.05 12.22 12.04 12.19 10352
2/20/2013 12.57 12.62 11.88 11.94 25283
2/19/2013 12.85 12.89 12.62 12.71 11074
2/15/2013 13.16 13.23 12.76 12.89 11760
2/14/2013 13.21 13.31 13.20 13.24 4157
2/13/2013 13.29 13.34 13.20 13.24 3774
2/12/2013 13.25 13.34 13.20 13.27 4042
2/11/2013 13.32 13.38 13.18 13.25 5419
2/8/2013 13.55 13.59 13.41 13.48 5591
2/7/2013 13.57 13.57 13.50 13.56 3669
2/6/2013 13.53 13.56 13.50 13.54 2879
2/5/2013 13.52 13.58 13.48 13.54 3614
2/4/2013 13.47 13.55 13.44 13.50 3621
2/1/2013 13.57 13.58 13.45 13.51 3956
1/31/2013 13.45 13.49 13.37 13.48 3414
1/30/2013 13.51 13.57 13.43 13.45 4197
1/29/2013 13.18 13.43 13.18 13.43 4743
1/28/2013 13.57 13.57 13.21 13.23 7525
Marketplace
Trading Center