XASE
Datos históricos de GAMCO Global Gold, Natural Resources & Income Trust
GAMCO Global Gold, Natural Resources & Income Trust · GGN
$5.32
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:19 UTC
- Variación en el periodo
- +4.72%
- Máximo
- US$5.88
- 2 de marzo de 2026
- Mínimo
- US$4.63
- 4 de noviembre de 2025
- Volumen medio diario
- 0.6 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.28 | 5.32 | 5.28 | 5.32 | +1.14% | 243,146.464 |
| 8 oct 2026 | 5.22 | 5.26 | 5.20 | 5.26 | +0.77% | 372,466.7 |
| 7 oct 2026 | 5.26 | 5.26 | 5.19 | 5.22 | −1.32% | 274,142.519 |
| 6 oct 2026 | 5.25 | 5.29 | 5.18 | 5.29 | +0.76% | 300,716.927 |
| 5 oct 2026 | 5.25 | 5.28 | 5.20 | 5.25 | 0.00% | 332,885.569 |
| 2 oct 2026 | 5.28 | 5.31 | 5.23 | 5.25 | −0.57% | 366,328.092 |
| 1 oct 2026 | 5.33 | 5.33 | 5.23 | 5.28 | 0.00% | 263,362.787 |
| 30 sep 2026 | 5.27 | 5.34 | 5.27 | 5.28 | −0.19% | 398,758.361 |
| 29 sep 2026 | 5.31 | 5.31 | 5.26 | 5.29 | 0.00% | 552,318.151 |
| 28 sep 2026 | 5.37 | 5.37 | 5.29 | 5.29 | −2.40% | 758,407.369 |
| 25 sep 2026 | 5.40 | 5.42 | 5.37 | 5.42 | +0.56% | 456,857.498 |
| 24 sep 2026 | 5.47 | 5.55 | 5.38 | 5.39 | −1.28% | 533,589.588 |
| 23 sep 2026 | 5.52 | 5.53 | 5.46 | 5.46 | −1.44% | 631,428.579 |
| 22 sep 2026 | 5.47 | 5.54 | 5.47 | 5.54 | +1.28% | 585,118.169 |
| 21 sep 2026 | 5.51 | 5.52 | 5.43 | 5.47 | −1.44% | 528,233.951 |
| 18 sep 2026 | 5.49 | 5.55 | 5.44 | 5.55 | +1.65% | 260,604.107 |
| 17 sep 2026 | 5.44 | 5.48 | 5.42 | 5.46 | +1.30% | 277,486.792 |
| 16 sep 2026 | 5.50 | 5.50 | 5.34 | 5.39 | −1.82% | 562,440.091 |
| 15 sep 2026 | 5.50 | 5.51 | 5.45 | 5.49 | −0.18% | 437,057.436 |
| 14 sep 2026 | 5.54 | 5.55 | 5.47 | 5.50 | −1.08% | 477,220.299 |
| 11 sep 2026 | 5.60 | 5.62 | 5.53 | 5.56 | +0.18% | 260,780.936 |
| 10 sep 2026 | 5.62 | 5.65 | 5.55 | 5.55 | −1.77% | 352,290.614 |
| 9 sep 2026 | 5.68 | 5.69 | 5.64 | 5.65 | +0.36% | 490,267.73 |
| 8 sep 2026 | 5.62 | 5.66 | 5.62 | 5.63 | 0.00% | 423,578.86 |
| 4 sep 2026 | 5.62 | 5.64 | 5.59 | 5.63 | −0.18% | 879,171.015 |
| 3 sep 2026 | 5.66 | 5.67 | 5.61 | 5.64 | +0.89% | 419,272.441 |
| 2 sep 2026 | 5.61 | 5.65 | 5.56 | 5.59 | +0.54% | 534,992.866 |
| 1 sep 2026 | 5.56 | 5.63 | 5.54 | 5.56 | −1.24% | 412,493.736 |
| 31 ago 2026 | 5.62 | 5.65 | 5.60 | 5.63 | −0.18% | 391,872.275 |
| 28 ago 2026 | 5.70 | 5.72 | 5.63 | 5.64 | −0.88% | 772,459.977 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.