$6.53 +0.10 (%) GAMCO Glb Gld Shs of Benef Interest - NYSE Amex Equities

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGN historical data

Date Open High Low Close Volume
8/26/20166.506.606.466.531,371,576
8/25/20166.476.516.436.431,095,188
8/24/20166.706.706.486.491,389,539
8/23/20166.706.726.686.70479,067
8/22/20166.776.806.656.66886,372
8/19/20166.766.826.766.81571,176
8/18/20166.886.936.846.89952,647
8/17/20166.886.886.756.84661,416
8/16/20166.846.916.836.86536,562
8/15/20166.976.986.796.81764,370
8/12/20167.007.036.957.011,026,772
8/11/20166.846.966.816.941,057,477
8/10/20166.846.846.756.81902,547
8/9/20166.696.746.686.73652,806
8/8/20166.596.666.596.65624,322
8/5/20166.606.616.566.59858,615
8/4/20166.626.646.596.63510,974
8/3/20166.606.616.576.60555,863
8/2/20166.626.646.586.611,157,516
8/1/20166.606.646.606.62913,076
7/29/20166.586.606.546.581,046,845
7/28/20166.556.576.536.55795,493
7/27/20166.486.536.476.51948,864
7/26/20166.456.496.446.461,183,926
7/25/20166.506.536.446.47867,009
7/22/20166.466.536.446.50521,786
7/21/20166.426.456.416.44493,417
7/20/20166.496.516.386.44865,149
7/19/20166.506.546.506.53296,814
7/18/20166.566.566.506.52627,909
7/15/20166.506.576.496.56456,040
7/14/20166.506.586.506.50430,291
7/13/20166.596.616.506.541,146,921
7/12/20166.626.656.576.64755,098
7/11/20166.606.656.596.621,161,273
7/8/20166.616.656.556.601,219,880
7/7/20166.746.746.606.63805,081
7/6/20166.706.776.696.751,994,482
7/5/20166.606.706.606.651,556,087
7/1/20166.586.586.536.551,229,813
6/30/20166.556.566.496.50845,695
6/29/20166.526.576.526.55718,765
6/28/20166.506.546.466.50509,319
6/27/20166.506.556.486.481,653,286
6/24/20166.656.656.436.451,291,253
6/23/20166.476.476.386.42361,737
6/22/20166.376.396.346.39301,452
6/21/20166.346.386.336.35323,106
6/20/20166.306.406.296.38744,001
6/17/20166.406.406.326.32521,184
6/16/20166.506.506.316.34816,108
6/15/20166.376.506.366.40764,225
6/14/20166.416.466.376.41656,622
6/13/20166.566.636.496.501,036,832
6/10/20166.546.576.426.491,363,876
6/9/20166.516.556.496.511,363,908
6/8/20166.556.646.466.501,133,770
6/7/20166.466.496.436.47709,413
6/6/20166.446.466.396.46709,125
6/3/20166.496.496.386.401,850,886
6/2/20166.276.316.216.31303,492
6/1/20166.276.286.156.25460,339
5/31/20166.136.276.116.27795,853
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center