Italia markets close in 1 hour 55 minutes

GAMCO Global Gold, Natural Resources & Income Trust (GGN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,8494+0,0094 (+0,25%)
In data: 10:35AM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20243,83003,86003,83003,84943,849477.683
27 mar 20243,82003,84003,81003,84003,8400297.500
26 mar 20243,81003,82003,80003,81003,8100281.100
25 mar 20243,82003,82003,80003,81003,8100312.400
22 mar 20243,84003,85003,81003,84003,8400529.300
21 mar 20243,85003,85003,81003,85003,8500642.100
20 mar 20243,84003,84003,81003,84003,8400270.700
19 mar 20243,79003,85003,77003,85003,8500609.800
18 mar 20243,79003,80003,78003,79003,7900205.900
15 mar 20243,78003,80003,78003,80003,8000335.900
14 mar 20243,80003,80003,71003,78003,7800315.100
13 mar 20243,80003,82003,80003,80003,8000403.400
13 mar 20240.03 Dividendo
12 mar 20243,81003,84003,81003,84003,8100498.200
11 mar 20243,79003,82003,78003,82003,7902362.600
08 mar 20243,79003,80003,78003,79003,7604381.600
07 mar 20243,75003,79003,75003,79003,7604474.500
06 mar 20243,75003,77003,74003,76003,7306400.200
05 mar 20243,74003,75003,73003,75003,7207371.700
04 mar 20243,75003,75003,73003,75003,7207416.600
01 mar 20243,72003,74003,71003,73003,7009416.200
29 feb 20243,72003,72003,71003,72003,6909168.400
28 feb 20243,72003,72003,70003,70003,6711209.700
27 feb 20243,71003,73003,70003,71003,6810220.600
26 feb 20243,73003,73003,70003,71003,6810313.900
23 feb 20243,73003,73003,70003,73003,7009387.600
22 feb 20243,74003,74003,72003,72003,6909327.200
21 feb 20243,74003,74003,72003,73003,7009259.900
20 feb 20243,72003,74003,72003,72003,6909267.700
16 feb 20243,69003,72003,68003,71003,6810271.800
15 feb 20243,68003,71003,68003,69003,6612454.300
14 feb 20243,72003,74003,66003,67003,64131.051.800
13 feb 20243,73003,74003,71003,72003,6909680.300
13 feb 20240.03 Dividendo
12 feb 20243,76003,78003,76003,76003,7009610.900
09 feb 20243,77003,77003,75003,75003,6910325.400
08 feb 20243,75003,78003,75003,77003,7107306.200
07 feb 20243,76003,77003,75003,76003,7009286.200
06 feb 20243,77003,77003,74003,75003,6910352.900
05 feb 20243,76003,78003,75003,77003,7107392.900
02 feb 20243,78003,78003,76003,76003,7009206.600
01 feb 20243,77003,79003,77003,78003,7205442.500
31 gen 20243,77003,78003,76003,77003,7107243.700
30 gen 20243,78003,79003,76003,77003,7107347.200
29 gen 20243,77003,77003,75003,77003,7107485.100
26 gen 20243,75003,76003,74003,75003,6910246.500
25 gen 20243,74003,76003,73003,75003,6910378.400
24 gen 20243,75003,77003,73003,73003,6713422.700
23 gen 20243,71003,75003,71003,75003,6910299.500
22 gen 20243,69003,72003,68003,71003,6516510.300
19 gen 20243,69003,70003,68003,68003,6221468.300
18 gen 20243,70003,72003,66003,68003,6221417.200
17 gen 20243,72003,73003,66003,67003,6123915.100
16 gen 20243,73003,76003,70003,74003,6812413.100
16 gen 20240.03 Dividendo
12 gen 20243,76003,78003,76003,76003,6713529.300
11 gen 20243,77003,77003,75003,76003,6713274.300
10 gen 20243,77003,77003,75003,76003,6713279.300
09 gen 20243,76003,76003,74003,76003,6713383.100
08 gen 20243,75003,76003,73003,76003,6713422.900
05 gen 20243,76003,76003,74003,76003,6713309.400
04 gen 20243,74003,76003,73003,74003,6518457.300
03 gen 20243,76003,78003,72003,73003,6420602.100
02 gen 20243,76003,78003,76003,76003,6713296.400
29 dic 20233,76003,76003,75003,76003,6713318.700
28 dic 20233,77003,79003,75003,76003,6713400.600
27 dic 20233,78003,81003,77003,77003,6811340.100
26 dic 20233,78003,81003,77003,78003,6909556.400
22 dic 20233,78003,79003,77003,77003,6811276.600
21 dic 20233,75003,76003,72003,76003,6713323.900
20 dic 20233,76003,78003,73003,73003,6420481.200
19 dic 20233,75003,77003,74003,75003,6616577.300
18 dic 20233,74003,75003,73003,75003,6616307.100
15 dic 20233,76003,76003,73003,73003,6420355.300
14 dic 20233,74003,76003,74003,76003,6713709.000
14 dic 20230.03 Dividendo
13 dic 20233,70003,75003,70003,74003,6225424.900
12 dic 20233,70003,72003,69003,70003,5838365.000
11 dic 20233,69003,71003,67003,71003,5935361.300
08 dic 20233,69003,70003,68003,68003,5644309.100
07 dic 20233,69003,71003,68003,70003,5838394.400
06 dic 20233,74003,74003,69003,69003,5741517.900
05 dic 20233,70003,73003,70003,73003,6128427.800
04 dic 20233,74003,75003,71003,71003,5935608.300
01 dic 20233,73003,75003,72003,75003,6322486.500
30 nov 20233,75003,75003,72003,72003,6031259.000
29 nov 20233,74003,78003,73003,75003,6322429.000
28 nov 20233,68003,73003,68003,73003,6128430.300
27 nov 20233,71003,72003,67003,67003,5547425.000
24 nov 20233,70003,74003,69003,72003,6031439.900
22 nov 20233,67003,70003,66003,69003,5741461.300
21 nov 20233,63003,66003,63003,66003,5450385.900
20 nov 20233,65003,66003,63003,63003,5160864.600
17 nov 20233,66003,69003,65003,66003,5450862.000
16 nov 20233,68003,68003,67003,68003,5644267.700
15 nov 20233,66003,69003,66003,68003,5644466.400
14 nov 20233,68003,68003,65003,66003,5450348.800
14 nov 20230.03 Dividendo
13 nov 20233,65003,68003,65003,68003,5353693.100
10 nov 20233,60003,65003,58003,65003,5065670.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...