NYSE:GGN | Historical Stock Price | GAMCO Global Gold, Natural Resources & Income Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-03-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.29$4.34$8.22$15.56$29.48$55.842005-03-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.51$19.84887,000——
2020-12-30$3.53$19.951,291,700——
2020-12-29$3.46$19.56817,200——
2020-12-28$3.50$19.781,023,500——
2020-12-24$3.50$19.78384,000——
2020-12-23$3.49$19.73726,800——
2020-12-22$3.44$19.441,154,600——
2020-12-21$3.52$19.89832,300——
2020-12-18$3.52$19.89683,900——
2020-12-17$3.56$20.12842,500——
2020-12-16$3.53$19.95686,400——
2020-12-15$3.51$19.84846,100——
2020-12-14$3.43$19.39856,600——
2020-12-11$3.50$19.78446,700——
2020-12-10$3.52$19.89763,800——
2020-12-09$3.57$20.01965,700——
2020-12-08$3.58$20.06595,500——
2020-12-07$3.56$19.95788,000——
2020-12-04$3.52$19.73795,400——
2020-12-03$3.52$19.73570,300——
2020-12-02$3.51$19.67678,000——
2020-12-01$3.48$19.501,245,000——
2020-11-30$3.40$19.051,200,800——
2020-11-27$3.41$19.11380,700——
2020-11-25$3.41$19.11541,300——
2020-11-24$3.41$19.11940,800——
2020-11-23$3.43$19.221,221,100——
2020-11-20$3.47$19.45446,900——
2020-11-19$3.46$19.39462,900——
2020-11-18$3.47$19.45749,100——
2020-11-17$3.48$19.501,077,600——
2020-11-16$3.47$19.45588,500——
2020-11-13$3.47$19.45647,000——
2020-11-12$3.42$19.17685,200——
2020-11-11$3.44$19.11607,600——
2020-11-10$3.45$19.17718,800——
2020-11-09$3.49$19.391,447,300——
2020-11-06$3.46$19.22719,200——
2020-11-05$3.48$19.331,098,800——
2020-11-04$3.40$18.89710,100——
2020-11-03$3.42$19.00638,800——
2020-11-02$3.37$18.72542,600——
2020-10-30$3.32$18.44591,400——
2020-10-29$3.30$18.331,200,500——
2020-10-28$3.27$18.171,618,300——
2020-10-27$3.40$18.89670,800——
2020-10-26$3.38$18.781,016,400——
2020-10-23$3.44$19.11505,800——
2020-10-22$3.45$19.17740,500——
2020-10-21$3.44$19.11621,100——
2020-10-20$3.46$19.221,136,500——
2020-10-19$3.46$19.22790,700——
2020-10-16$3.48$19.33641,500——
2020-10-15$3.49$19.391,160,400——
2020-10-14$3.53$19.441,129,700——
2020-10-13$3.50$19.281,372,300——
2020-10-12$3.49$19.22898,000——
2020-10-09$3.51$19.33812,000——
2020-10-08$3.46$19.06537,600——
2020-10-07$3.42$18.84461,000——
2020-10-06$3.39$18.671,113,000——
2020-10-05$3.44$18.95449,000——
2020-10-02$3.38$18.62869,500——
2020-10-01$3.43$18.89662,400——
2020-09-30$3.41$18.78530,600——
2020-09-29$3.39$18.67660,800——
2020-09-28$3.41$18.78744,100——
2020-09-25$3.39$18.67728,500——
2020-09-24$3.41$18.781,528,900——
2020-09-23$3.36$18.512,033,700——
2020-09-22$3.52$19.39713,000——
2020-09-21$3.52$19.391,452,500——
2020-09-18$3.60$19.831,168,700——
2020-09-17$3.62$19.94998,600——
2020-09-16$3.60$19.83874,300——
2020-09-15$3.57$19.661,529,200——
2020-09-14$3.62$19.771,559,300——
2020-09-11$3.53$19.28810,800——
2020-09-10$3.54$19.341,352,000——
2020-09-09$3.58$19.561,264,500——
2020-09-08$3.52$19.231,745,100——
2020-09-04$3.55$19.391,768,100——
2020-09-03$3.62$19.771,357,900——
2020-09-02$3.67$20.051,396,400——
2020-09-01$3.63$19.831,938,000——
2020-08-31$3.66$19.99820,000——
2020-08-28$3.65$19.94854,800——
2020-08-27$3.58$19.561,196,200——
2020-08-26$3.59$19.611,267,200——
2020-08-25$3.56$19.451,521,000——
2020-08-24$3.62$19.77488,500——
2020-08-21$3.63$19.83842,900——
2020-08-20$3.64$19.881,786,700——
2020-08-19$3.59$19.611,195,100——
2020-08-18$3.66$19.991,589,300——
2020-08-17$3.73$20.381,146,600——
2020-08-14$3.62$19.771,588,700——
2020-08-13$3.64$19.721,886,100——
2020-08-12$3.62$19.611,131,700——
2020-08-11$3.59$19.451,346,700——
2020-08-10$3.73$20.211,320,700——
2020-08-07$3.68$19.941,431,500——
2020-08-06$3.70$20.051,639,100——
2020-08-05$3.77$20.421,819,800——
2020-08-04$3.72$20.151,003,600——
2020-08-03$3.65$19.771,090,600——
2020-07-31$3.67$19.88858,500——
2020-07-30$3.64$19.721,530,200——
2020-07-29$3.76$20.371,257,900——
2020-07-28$3.75$20.321,386,200——
2020-07-27$3.71$20.102,253,200——
2020-07-24$3.66$19.83741,400——
2020-07-23$3.62$19.611,238,800——
2020-07-22$3.62$19.611,162,400——
2020-07-21$3.58$19.401,736,600——
2020-07-20$3.54$19.181,324,500——
2020-07-17$3.52$19.071,157,400——
2020-07-16$3.47$18.801,480,100——
2020-07-15$3.53$18.961,951,800——
2020-07-14$3.50$18.801,033,300——
2020-07-13$3.45$18.531,597,600——
2020-07-10$3.52$18.911,147,200——
2020-07-09$3.46$18.591,283,300——
2020-07-08$3.54$19.021,373,000——
2020-07-07$3.50$18.801,013,200——
2020-07-06$3.43$18.421,186,400——
2020-07-02$3.43$18.421,006,900——
2020-07-01$3.39$18.21696,100——
2020-06-30$3.44$18.481,434,800——
2020-06-29$3.38$18.16869,600——
2020-06-26$3.36$18.05890,700——
2020-06-25$3.36$18.051,064,300——
2020-06-24$3.37$18.101,293,400——
2020-06-23$3.41$18.32884,000——
2020-06-22$3.40$18.261,194,700——
2020-06-19$3.33$17.89723,500——
2020-06-18$3.28$17.62783,900——
2020-06-17$3.29$17.67588,600——
2020-06-16$3.32$17.83705,600——
2020-06-15$3.34$17.941,374,900——
2020-06-12$3.39$17.941,809,200——
2020-06-11$3.28$17.361,977,100——
2020-06-10$3.46$18.311,089,200——
2020-06-09$3.42$18.101,142,600——
2020-06-08$3.42$18.101,192,700——
2020-06-05$3.39$17.941,938,400——
2020-06-04$3.41$18.05802,100——
2020-06-03$3.41$18.05858,600——
2020-06-02$3.43$18.151,786,300——
2020-06-01$3.45$18.26932,500——
2020-05-29$3.40$17.99958,200——
2020-05-28$3.38$17.891,188,500——
2020-05-27$3.44$18.211,097,600——
2020-05-26$3.41$18.052,168,600——
2020-05-22$3.45$18.261,419,200——
2020-05-21$3.41$18.051,516,600——
2020-05-20$3.42$18.101,771,200——
2020-05-19$3.32$17.571,704,600——
2020-05-18$3.26$17.253,962,100——
2020-05-15$3.37$17.841,157,500——
2020-05-14$3.35$17.731,274,200——
2020-05-13$3.38$17.892,042,000——
2020-05-12$3.41$17.782,024,400——
2020-05-11$3.45$17.991,024,500——
2020-05-08$3.49$18.201,115,200——
2020-05-07$3.42$17.831,003,500——
2020-05-06$3.30$17.211,144,100——
2020-05-05$3.37$17.57771,800——
2020-05-04$3.33$17.371,619,500——
2020-05-01$3.35$17.47649,800——
2020-04-30$3.35$17.47981,300——
2020-04-29$3.40$17.73735,500——
2020-04-28$3.34$17.42989,400——
2020-04-27$3.31$17.261,231,800——
2020-04-24$3.39$17.681,034,100——
2020-04-23$3.34$17.421,384,400——
2020-04-22$3.19$16.641,306,100——
2020-04-21$3.05$15.911,415,400——
2020-04-20$3.04$15.853,528,700——
2020-04-17$3.23$16.841,145,300——
2020-04-16$3.17$16.53837,200——
2020-04-15$3.18$16.582,079,600——
2020-04-14$3.45$17.732,374,000——
2020-04-13$3.52$18.092,562,700——
2020-04-09$3.34$17.162,731,900——
2020-04-08$3.11$15.981,267,300——
2020-04-07$2.95$15.161,192,500——
2020-04-06$3.05$15.671,400,200——
2020-04-03$2.93$15.061,859,300——
2020-04-02$2.91$14.961,579,200——
2020-04-01$2.71$13.931,410,200——
2020-03-31$2.72$13.981,278,300——
2020-03-30$2.77$14.241,249,000——
2020-03-27$2.90$14.901,500,300——
2020-03-26$3.11$15.982,478,400——
2020-03-25$2.87$14.752,296,600——
2020-03-24$2.84$14.601,793,900——
2020-03-23$2.47$12.691,626,800——
2020-03-20$2.41$12.392,359,700——
2020-03-19$2.26$11.612,507,200——
2020-03-18$2.06$10.593,166,500——
2020-03-17$2.63$13.521,765,500——
2020-03-16$2.60$13.363,205,500——
2020-03-13$2.84$14.344,954,900——
2020-03-12$2.71$13.683,409,800——
2020-03-11$3.21$16.211,953,800——
2020-03-10$3.46$17.471,400,000——
2020-03-09$3.48$17.573,090,800——
2020-03-06$3.78$19.081,468,600——
2020-03-05$3.88$19.59732,200——
2020-03-04$3.92$19.791,215,000——
2020-03-03$3.85$19.443,033,200——
2020-03-02$3.79$19.133,022,600——
2020-02-28$3.56$17.973,952,400——
2020-02-27$3.69$18.635,528,700——
2020-02-26$4.02$20.302,034,900——
2020-02-25$4.04$20.403,227,100——
2020-02-24$4.19$21.151,861,100——
2020-02-21$4.23$21.361,431,900——
2020-02-20$4.22$21.311,113,100——
2020-02-19$4.21$21.262,670,700——
2020-02-18$4.21$21.261,787,000——
2020-02-14$4.22$21.31970,100——
2020-02-13$4.25$21.462,098,300——
2020-02-12$4.30$21.71893,400——
2020-02-11$4.36$21.76998,600——
2020-02-10$4.33$21.611,120,000——
2020-02-07$4.26$21.261,468,800——
2020-02-06$4.25$21.21598,500——
2020-02-05$4.24$21.161,597,200——
2020-02-04$4.24$21.161,272,700——
2020-02-03$4.29$21.411,231,900——
2020-01-31$4.31$21.511,371,400——
2020-01-30$4.31$21.511,225,300——
2020-01-29$4.32$21.561,188,400——
2020-01-28$4.33$21.61653,900——
2020-01-27$4.30$21.461,545,100——
2020-01-24$4.36$21.761,656,100——
2020-01-23$4.27$21.31670,400——
2020-01-22$4.37$21.81586,200——
2020-01-21$4.37$21.81769,600——
2020-01-17$4.37$21.81715,000——
2020-01-16$4.38$21.861,200,100——
2020-01-15$4.40$21.96926,400——
2020-01-14$4.40$21.711,939,800——
2020-01-13$4.42$21.811,265,300——
2020-01-10$4.40$21.71863,500——
2020-01-09$4.40$21.71884,300——
2020-01-08$4.42$21.811,361,800——
2020-01-07$4.44$21.911,073,900——
2020-01-06$4.44$21.911,576,600——
2020-01-03$4.45$21.961,865,100——
2020-01-02$4.43$21.861,275,300——