$7.06 0.00 (%) GAMCO Glb Gld Shs of Benef Interest - AMEX

May. 28, 2015 | 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
5/27/20157.087.107.017.06315,166
5/26/20157.167.167.017.07531,339
5/22/20157.257.277.187.21382,718
5/21/20157.327.327.227.25502,341
5/20/20157.287.297.237.28258,720
5/19/20157.317.337.237.28400,917
5/18/20157.407.407.317.34554,446
5/15/20157.357.417.327.40236,033
5/14/20157.427.477.397.39293,833
5/13/20157.407.477.397.39353,229
5/12/20157.347.407.287.40292,090
5/11/20157.467.487.377.40307,015
5/8/20157.377.447.337.44212,497
5/7/20157.397.397.277.31276,614
5/6/20157.507.507.377.39588,190
5/5/20157.457.507.417.46298,736
5/4/20157.587.587.427.42327,778
5/1/20157.387.557.377.55323,588
4/30/20157.477.477.367.44364,083
4/29/20157.407.587.407.50438,209
4/28/20157.367.517.367.51433,937
4/27/20157.327.417.287.37434,149
4/24/20157.307.337.257.32359,652
4/23/20157.297.347.237.33351,721
4/22/20157.267.287.207.23327,334
4/21/20157.347.347.267.26174,851
4/20/20157.257.307.257.29297,519
4/17/20157.317.357.257.27256,095
4/16/20157.357.387.307.36235,327
4/15/20157.207.337.187.33363,405
4/14/20157.127.207.107.19309,120
4/13/20157.217.227.187.19329,874
4/10/20157.207.247.177.22287,247
4/9/20157.137.197.127.16187,775
4/8/20157.197.267.177.18219,574
4/7/20157.187.307.187.22368,201
4/6/20157.157.287.137.26363,748
4/2/20157.017.137.017.09251,247
4/1/20156.957.066.957.05276,650
3/31/20156.977.006.956.95317,962
3/30/20156.997.076.907.01295,255
3/27/20157.107.117.027.02287,830
3/26/20157.207.227.107.13227,853
3/25/20157.147.257.127.16453,128
3/24/20157.097.187.067.11284,414
3/23/20157.067.097.007.06356,169
3/20/20156.967.046.967.03264,330
3/19/20156.896.926.856.91245,875
3/18/20156.716.966.666.94572,443
3/17/20156.726.836.706.74291,632
3/16/20156.826.856.766.78562,140
3/13/20156.986.986.806.84404,975
3/12/20156.997.116.987.02252,233
3/11/20156.956.996.906.99493,609
3/10/20157.077.106.956.97482,352
3/9/20157.327.327.137.13411,436
3/6/20157.407.477.237.30768,552
3/5/20157.487.507.467.50259,416
3/4/20157.487.527.457.49292,855
3/3/20157.537.567.507.55344,389
3/2/20157.577.637.507.54361,690
2/27/20157.557.657.457.59476,189
2/26/20157.607.657.517.55282,284
2/25/20157.447.567.447.56295,175
2/24/20157.387.447.377.44296,744
2/23/20157.447.487.417.44441,597
2/20/20157.537.557.437.46460,750
2/19/20157.487.487.367.41406,835
2/18/20157.417.487.357.48372,358
2/17/20157.537.537.427.48398,612
2/13/20157.487.597.457.59244,996
2/12/20157.387.497.387.47396,765
2/11/20157.517.517.347.35536,386
2/10/20157.657.657.487.56516,810
2/9/20157.697.737.647.72537,021
2/6/20157.797.837.657.65668,349
2/5/20157.757.857.707.85349,011
2/4/20157.797.797.657.74373,288
2/3/20157.707.807.637.75609,232
2/2/20157.407.707.397.70504,513
1/30/20157.317.547.317.46423,694
1/29/20157.417.447.237.36427,971
1/28/20157.687.687.467.46591,620
1/27/20157.617.747.547.70560,049
1/26/20157.507.567.377.54560,104
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center