$4.79 +0.06 (%) GAMCO Glb Gld Shs of Benef Interest - AMEX

Feb. 8, 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
2/5/20164.654.734.504.73664,483
2/4/20164.654.704.564.70750,126
2/3/20164.314.544.264.53774,387
2/2/20164.254.334.254.25626,658
2/1/20164.324.424.304.41391,083
1/29/20164.274.334.264.31563,820
1/28/20164.214.334.214.29372,382
1/27/20164.174.274.134.22396,546
1/26/20164.074.214.024.20584,780
1/25/20164.024.103.984.00648,789
1/22/20164.064.073.914.01644,357
1/21/20163.753.893.753.87515,029
1/20/20163.753.803.623.771,269,694
1/19/20164.104.103.753.751,318,627
1/15/20164.194.234.014.10989,107
1/14/20164.164.204.134.19874,055
1/13/20164.444.474.134.221,182,056
1/12/20164.654.694.214.432,394,386
1/11/20165.005.014.694.791,301,827
1/8/20165.115.114.985.03997,470
1/7/20165.005.124.925.121,096,743
1/6/20165.025.064.915.021,184,634
1/5/20164.995.014.845.01772,663
1/4/20164.824.974.804.97864,452
12/31/20154.734.844.724.75714,468
12/30/20154.814.814.754.75538,430
12/29/20154.804.854.764.84642,160
12/28/20154.854.854.734.75636,572
12/24/20154.824.904.784.89744,646
12/23/20154.664.844.664.791,195,109
12/22/20154.644.704.634.65824,651
12/21/20154.684.724.644.64891,024
12/18/20154.674.704.584.65582,742
12/17/20154.674.684.564.60662,647
12/16/20154.724.754.634.71664,326
12/15/20154.504.664.464.631,307,185
12/14/20154.824.854.554.551,064,377
12/11/20154.924.934.844.86681,732
12/10/20154.914.964.914.92313,212
12/9/20154.975.004.924.94529,575
12/8/20155.015.034.965.00431,677
12/7/20155.115.125.005.00727,762
12/4/20155.075.135.045.12406,999
12/3/20155.085.095.035.03367,920
12/2/20155.135.135.055.05381,204
12/1/20155.075.165.075.16369,014
11/30/20155.085.165.055.05581,993
11/27/20155.045.065.035.05121,006
11/25/20155.065.085.025.05207,822
11/24/20155.015.064.985.05610,247
11/23/20154.995.044.924.99850,321
11/20/20155.105.165.015.04642,360
11/19/20155.045.095.005.01648,099
11/18/20155.055.094.935.03874,221
11/17/20155.125.145.055.06327,112
11/16/20155.065.155.055.15287,219
11/13/20155.045.105.035.04304,721
11/12/20155.095.155.045.05448,817
11/11/20155.145.195.115.12335,979
11/10/20155.135.225.135.18341,967
11/9/20155.305.365.185.25670,110
11/6/20155.405.435.285.32652,084
11/5/20155.535.565.455.49499,720
11/4/20155.675.735.555.55265,652
11/3/20155.555.685.555.68405,166
11/2/20155.565.625.525.60339,101
10/30/20155.455.665.455.66585,654
10/29/20155.655.685.455.47845,150
10/28/20155.685.815.655.69435,905
10/27/20155.755.805.605.60531,049
10/26/20155.835.875.745.78498,891
10/23/20155.825.845.695.84516,780
10/22/20155.585.715.585.71287,272
10/21/20155.685.685.575.59318,682
10/20/20155.585.775.585.72375,971
10/19/20155.755.755.535.56476,455
10/16/20155.885.895.735.74370,267
10/15/20155.725.915.725.91722,706
10/14/20155.675.805.635.77651,979
10/13/20155.665.745.605.67648,154
10/12/20155.745.805.665.66614,715
10/9/20155.555.735.545.69668,409
10/8/20155.425.605.395.48537,493
10/7/20155.455.545.435.43750,776
10/6/20155.325.455.325.38579,251
10/5/20155.105.325.105.28660,927
10/2/20154.955.144.945.08560,865
10/1/20155.015.074.904.90485,225
9/30/20155.055.094.994.99544,073
9/29/20155.065.075.005.05434,745
9/28/20155.215.255.055.09415,973
9/25/20155.255.305.215.26373,190
9/24/20155.145.345.115.33718,475
9/23/20155.215.235.085.15346,380
9/22/20155.145.195.085.14446,443
9/21/20155.295.305.215.26277,579
9/18/20155.275.355.245.24623,012
9/17/20155.155.315.155.26381,331
9/16/20155.095.185.085.15360,315
9/15/20155.015.065.005.04261,117
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center