GAMCO Global Gold, Natural Resources & Income Trust (GGN.PB) stock
GGN.PBNYSEFiscal year ends December 31Also trades as GGN
$18.31−0.08 (-0.46%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
GAMCO Global Gold, Natural Resources & Income Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.31
-0.46% on the day
52-week range
$17.91 – $21.18
-13.5% from the high
Change over 52 weeks
-12.9%
From $21.02 on Oct 30, 2025
Average volume
6,554
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.55 | $18.55 | $18.24 | $18.31 | -0.19% | 19,082 |
| Oct 19, 2026 | $18.60 | $18.67 | $18.30 | $18.35 | -1.87% | 14,578 |
| Oct 12, 2026 | $18.33 | $18.90 | $18.11 | $18.70 | +2.75% | 29,907 |
| Oct 5, 2026 | $18.11 | $18.35 | $18.02 | $18.20 | +1.00% | 58,084 |
| Sep 28, 2026 | $18.12 | $18.18 | $17.91 | $18.02 | -0.88% | 42,195 |
| Sep 21, 2026 | $18.56 | $18.60 | $18.18 | $18.18 | -2.26% | 56,725 |
| Sep 14, 2026 | $18.77 | $18.82 | $18.56 | $18.60 | -0.91% | 88,666 |
| Sep 8, 2026 | $18.90 | $19.03 | $18.76 | $18.77 | -1.16% | 24,093 |
| Aug 31, 2026 | $18.86 | $19.15 | $18.86 | $18.99 | +0.18% | 20,537 |
| Aug 24, 2026 | $18.96 | $19.08 | $18.90 | $18.96 | -0.45% | 25,016 |
| Aug 17, 2026 | $19.07 | $19.15 | $18.87 | $19.04 | -0.42% | 39,165 |
| Aug 10, 2026 | $19.38 | $19.40 | $19.01 | $19.12 | -1.44% | 57,451 |
| Aug 3, 2026 | $19.48 | $19.55 | $19.23 | $19.40 | -0.21% | 13,250 |
| Jul 27, 2026 | $19.37 | $19.51 | $19.35 | $19.44 | +0.32% | 10,745 |
| Jul 20, 2026 | $19.47 | $19.50 | $19.36 | $19.38 | -0.22% | 12,827 |
| Jul 13, 2026 | $19.57 | $19.67 | $19.33 | $19.42 | -1.04% | 53,951 |
| Jul 6, 2026 | $19.71 | $19.75 | $19.57 | $19.63 | -0.43% | 12,014 |
| Jun 29, 2026 | $19.70 | $19.89 | $19.64 | $19.71 | -0.71% | 7,468 |
| Jun 22, 2026 | $19.59 | $20.34 | $19.50 | $19.85 | +1.53% | 40,351 |
| Jun 15, 2026 | $19.99 | $19.99 | $19.50 | $19.55 | -1.49% | 10,856 |
| Jun 8, 2026 | $19.89 | $19.89 | $19.60 | $19.85 | +0.48% | 21,241 |
| Jun 1, 2026 | $19.81 | $20.00 | $19.65 | $19.75 | -0.65% | 21,294 |
| May 26, 2026 | $19.77 | $19.95 | $19.73 | $19.88 | +1.12% | 14,772 |
| May 18, 2026 | $19.82 | $19.84 | $19.61 | $19.66 | -0.96% | 30,980 |
| May 11, 2026 | $20.18 | $20.19 | $19.84 | $19.85 | -1.54% | 214,877 |
| May 4, 2026 | $20.18 | $20.18 | $20.01 | $20.16 | 0.00% | 13,859 |
| Apr 27, 2026 | $20.08 | $20.23 | $19.96 | $20.16 | +0.20% | 31,460 |
| Apr 20, 2026 | $20.23 | $20.30 | $20.01 | $20.12 | -0.54% | 23,230 |
| Apr 13, 2026 | $20.15 | $20.32 | $20.11 | $20.23 | +0.75% | 11,511 |
| Apr 6, 2026 | $19.91 | $20.42 | $19.91 | $20.08 | +0.40% | 27,706 |
| Mar 30, 2026 | $19.71 | $20.26 | $19.71 | $20.00 | -0.45% | 35,307 |
| Mar 23, 2026 | $20.06 | $20.54 | $19.88 | $20.09 | +0.40% | 25,886 |
| Mar 16, 2026 | $20.29 | $20.49 | $20.00 | $20.01 | -1.09% | 37,532 |
| Mar 9, 2026 | $20.69 | $20.82 | $20.11 | $20.23 | -2.65% | 68,478 |
| Mar 2, 2026 | $20.86 | $21.00 | $20.62 | $20.78 | -1.19% | 30,068 |
| Feb 23, 2026 | $20.96 | $21.08 | $20.77 | $21.03 | -0.14% | 16,176 |
| Feb 17, 2026 | $20.99 | $21.18 | $20.82 | $21.06 | +0.38% | 36,355 |
| Feb 9, 2026 | $20.91 | $21.04 | $20.80 | $20.98 | +0.28% | 43,300 |
| Feb 2, 2026 | $20.79 | $21.00 | $20.62 | $20.92 | +0.29% | 33,047 |
| Jan 26, 2026 | $20.99 | $21.00 | $20.79 | $20.86 | -0.50% | 24,190 |
| Jan 20, 2026 | $20.75 | $21.00 | $20.72 | $20.97 | +0.25% | 6,423 |
| Jan 12, 2026 | $20.97 | $21.00 | $20.79 | $20.91 | +0.26% | 12,223 |
| Jan 5, 2026 | $20.74 | $21.00 | $20.68 | $20.86 | +0.33% | 33,651 |
| Dec 29, 2025 | $20.84 | $20.93 | $20.44 | $20.79 | -0.72% | 25,447 |
| Dec 22, 2025 | $20.55 | $20.94 | $20.50 | $20.94 | +0.96% | 62,667 |
| Dec 15, 2025 | $20.92 | $20.93 | $20.49 | $20.74 | -0.62% | 40,016 |
| Dec 8, 2025 | $20.50 | $20.94 | $20.50 | $20.87 | +0.14% | 21,154 |
| Dec 1, 2025 | $20.88 | $20.92 | $20.50 | $20.84 | +0.29% | 22,202 |
| Nov 24, 2025 | $20.55 | $20.95 | $20.55 | $20.78 | +0.73% | 20,452 |
| Nov 17, 2025 | $20.54 | $20.69 | $20.37 | $20.63 | +0.39% | 34,162 |
| Nov 10, 2025 | $20.73 | $20.90 | $20.54 | $20.55 | -0.77% | 30,405 |
| Nov 3, 2025 | $20.68 | $21.09 | $20.52 | $20.71 | -0.70% | 54,380 |
| Oct 27, 2025 | $21.20 | $21.22 | $20.55 | $20.86 | -0.97% | 35,396 |
| Oct 20, 2025 | $20.82 | $21.20 | $20.80 | $21.06 | +1.06% | 20,768 |
| Oct 13, 2025 | $20.93 | $21.08 | $20.54 | $20.84 | +0.63% | 14,596 |
| Oct 6, 2025 | $20.97 | $21.00 | $20.54 | $20.71 | -1.75% | 37,632 |
| Sep 29, 2025 | $21.06 | $21.22 | $20.69 | $21.08 | -0.48% | 37,187 |
| Sep 22, 2025 | $21.16 | $21.35 | $20.79 | $21.18 | -0.42% | 22,024 |
| Sep 15, 2025 | $21.50 | $21.65 | $21.15 | $21.27 | -0.61% | 29,135 |
| Sep 8, 2025 | $21.01 | $21.87 | $21.01 | $21.40 | +1.42% | 39,670 |
| Sep 2, 2025 | $20.79 | $21.12 | $20.68 | $21.10 | +1.44% | 27,139 |
| Aug 25, 2025 | $20.80 | $20.96 | $20.60 | $20.80 | -1.09% | 23,128 |
| Aug 18, 2025 | $20.65 | $21.09 | $20.60 | $21.03 | +1.35% | 30,790 |
| Aug 11, 2025 | $20.65 | $20.86 | $20.56 | $20.75 | +0.39% | 11,840 |
| Aug 4, 2025 | $20.66 | $20.86 | $20.47 | $20.67 | +0.19% | 22,730 |
| Jul 28, 2025 | $20.45 | $20.66 | $20.32 | $20.63 | +0.88% | 10,708 |
| Jul 21, 2025 | $20.28 | $20.59 | $20.28 | $20.45 | +0.15% | 22,921 |
| Jul 14, 2025 | $20.50 | $20.54 | $20.25 | $20.42 | -0.83% | 19,671 |
| Jul 7, 2025 | $20.69 | $20.80 | $20.52 | $20.59 | -0.48% | 31,897 |
| Jun 30, 2025 | $20.39 | $20.70 | $20.32 | $20.69 | +1.67% | 31,448 |
| Jun 23, 2025 | $20.27 | $20.44 | $20.26 | $20.35 | +0.05% | 13,563 |
| Jun 16, 2025 | $20.56 | $20.64 | $20.21 | $20.34 | -1.33% | 15,633 |
| Jun 9, 2025 | $20.55 | $20.64 | $20.51 | $20.62 | +0.56% | 14,890 |
| Jun 2, 2025 | $20.44 | $20.61 | $20.36 | $20.50 | +0.29% | 35,961 |
| May 27, 2025 | $20.50 | $20.67 | $20.43 | $20.44 | -1.11% | 18,154 |
| May 19, 2025 | $20.59 | $20.74 | $20.30 | $20.67 | +0.05% | 32,676 |
| May 12, 2025 | $20.70 | $20.70 | $20.42 | $20.66 | -0.05% | 19,721 |
| May 5, 2025 | $20.57 | $21.66 | $20.45 | $20.67 | +0.44% | 47,075 |
| Apr 28, 2025 | $20.59 | $20.85 | $20.40 | $20.58 | -0.05% | 31,315 |
| Apr 21, 2025 | $20.50 | $20.60 | $20.08 | $20.59 | +0.15% | 58,803 |
| Apr 14, 2025 | $20.30 | $20.66 | $20.27 | $20.56 | +0.54% | 21,595 |
| Apr 7, 2025 | $20.89 | $21.10 | $20.00 | $20.45 | -3.31% | 66,620 |
| Mar 31, 2025 | $20.82 | $21.15 | $20.70 | $21.15 | +1.59% | 46,077 |
| Mar 24, 2025 | $20.90 | $20.98 | $20.77 | $20.82 | -0.29% | 28,334 |
| Mar 17, 2025 | $20.96 | $21.12 | $20.70 | $20.88 | -0.24% | 37,403 |
| Mar 10, 2025 | $20.75 | $20.95 | $20.64 | $20.93 | +0.82% | 84,203 |
| Mar 3, 2025 | $21.15 | $21.37 | $20.72 | $20.76 | -2.31% | 140,066 |
| Feb 24, 2025 | $20.82 | $21.25 | $20.75 | $21.25 | +2.16% | 79,745 |
| Feb 18, 2025 | $20.79 | $20.82 | $20.52 | $20.80 | -0.05% | 106,274 |
| Feb 10, 2025 | $20.82 | $20.97 | $20.52 | $20.81 | +0.43% | 96,011 |
| Feb 3, 2025 | $20.59 | $21.00 | $20.59 | $20.72 | -1.75% | 110,240 |
| Jan 27, 2025 | $20.88 | $21.11 | $20.58 | $21.09 | +0.67% | 27,183 |
| Jan 21, 2025 | $21.08 | $21.70 | $20.73 | $20.95 | -0.90% | 22,749 |
| Jan 13, 2025 | $20.51 | $21.30 | $20.42 | $21.14 | +2.37% | 19,415 |
| Jan 6, 2025 | $20.95 | $20.97 | $20.45 | $20.65 | -1.85% | 24,636 |
| Dec 30, 2024 | $20.39 | $21.21 | $20.34 | $21.04 | +3.19% | 40,331 |
| Dec 23, 2024 | $20.40 | $20.49 | $19.84 | $20.39 | +0.15% | 57,996 |
| Dec 16, 2024 | $21.35 | $21.35 | $20.11 | $20.36 | -4.59% | 174,963 |
| Dec 9, 2024 | $21.76 | $21.76 | $21.23 | $21.34 | -2.56% | 36,968 |
| Dec 2, 2024 | $21.91 | $21.94 | $21.25 | $21.90 | -0.36% | 40,861 |
| Nov 25, 2024 | $21.90 | $21.98 | $21.67 | $21.98 | +0.37% | 19,304 |
| Nov 18, 2024 | $21.97 | $22.00 | $21.71 | $21.90 | -0.46% | 12,499 |
| Nov 11, 2024 | $21.95 | $22.08 | $21.75 | $22.00 | +0.05% | 9,588 |
| Nov 4, 2024 | $22.10 | $22.32 | $21.80 | $21.99 | +0.18% | 51,665 |
| Oct 28, 2024 | $22.36 | $22.42 | $21.90 | $21.95 | -4.54% | 71,595 |
| Oct 21, 2024 | $23.22 | $23.38 | $22.35 | $22.99 | -1.27% | 21,110 |
| Oct 14, 2024 | $23.50 | $23.88 | $23.17 | $23.29 | +0.34% | 8,827 |
| Oct 7, 2024 | $23.49 | $23.88 | $23.21 | $23.21 | -1.76% | 15,210 |
| Sep 30, 2024 | $23.40 | $23.88 | $23.20 | $23.63 | +0.96% | 11,445 |
| Sep 23, 2024 | $23.79 | $24.10 | $23.15 | $23.40 | -1.37% | 13,926 |
| Sep 16, 2024 | $23.77 | $24.15 | $23.64 | $23.73 | -0.69% | 22,745 |
| Sep 9, 2024 | $22.65 | $24.00 | $22.55 | $23.89 | +5.47% | 44,999 |
| Sep 3, 2024 | $22.07 | $22.72 | $22.03 | $22.65 | +2.81% | 24,633 |
| Aug 26, 2024 | $21.70 | $22.08 | $21.68 | $22.03 | +1.57% | 42,037 |
| Aug 19, 2024 | $21.66 | $21.77 | $21.65 | $21.69 | +0.14% | 4,638 |
| Aug 12, 2024 | $21.27 | $21.71 | $21.26 | $21.66 | +2.22% | 35,026 |
| Aug 5, 2024 | $21.00 | $21.27 | $20.95 | $21.19 | +0.05% | 24,479 |
| Jul 29, 2024 | $20.95 | $21.18 | $20.88 | $21.18 | +0.91% | 19,186 |
| Jul 22, 2024 | $20.88 | $21.01 | $20.84 | $20.99 | +0.53% | 26,251 |
| Jul 15, 2024 | $20.95 | $21.01 | $20.67 | $20.88 | -0.43% | 19,654 |
| Jul 8, 2024 | $20.88 | $21.04 | $20.70 | $20.97 | +0.33% | 34,662 |
| Jul 1, 2024 | $20.81 | $20.92 | $20.79 | $20.90 | +0.48% | 7,471 |
| Jun 24, 2024 | $20.83 | $20.98 | $20.80 | $20.80 | -0.38% | 30,253 |
| Jun 17, 2024 | $21.12 | $21.12 | $20.82 | $20.88 | -1.18% | 20,842 |
| Jun 10, 2024 | $21.12 | $21.24 | $20.92 | $21.13 | +0.28% | 14,467 |
| Jun 3, 2024 | $20.88 | $21.28 | $20.88 | $21.07 | +0.10% | 25,648 |
| May 28, 2024 | $21.04 | $21.15 | $20.76 | $21.05 | -0.14% | 12,974 |
| May 20, 2024 | $21.18 | $21.21 | $20.74 | $21.08 | -0.71% | 63,318 |
| May 13, 2024 | $21.25 | $21.35 | $21.17 | $21.23 | -0.09% | 15,762 |
| May 6, 2024 | $21.47 | $21.64 | $21.22 | $21.25 | -0.51% | 10,034 |
| Apr 29, 2024 | $21.37 | $21.55 | $21.36 | $21.36 | -0.05% | 982 |
| Apr 22, 2024 | $21.38 | $21.49 | $21.31 | $21.37 | +0.14% | 6,286 |
| Apr 15, 2024 | $21.50 | $21.55 | $21.30 | $21.34 | -1.30% | 9,467 |
| Apr 8, 2024 | $21.95 | $22.06 | $21.40 | $21.62 | -1.19% | 15,611 |
| Apr 1, 2024 | $22.26 | $22.39 | $21.88 | $21.88 | -1.73% | 12,346 |
| Mar 25, 2024 | $22.60 | $22.60 | $21.97 | $22.26 | +0.52% | 2,797 |
| Mar 18, 2024 | $22.00 | $22.47 | $22.00 | $22.15 | -0.85% | 3,899 |
| Mar 11, 2024 | $22.26 | $22.34 | $22.20 | $22.34 | +0.34% | 28,191 |
| Mar 4, 2024 | $22.25 | $22.30 | $22.00 | $22.26 | +0.20% | 52,545 |
| Feb 26, 2024 | $22.31 | $22.33 | $22.20 | $22.22 | -0.31% | 137,551 |
| Feb 20, 2024 | $22.28 | $22.35 | $22.28 | $22.29 | +0.04% | 951 |
| Feb 12, 2024 | $22.38 | $22.38 | $22.19 | $22.28 | -0.13% | 79,296 |
| Feb 5, 2024 | $22.25 | $22.39 | $22.22 | $22.31 | -0.07% | 11,628 |
| Jan 29, 2024 | $22.32 | $22.37 | $22.21 | $22.33 | +0.11% | 9,466 |
| Jan 22, 2024 | $22.26 | $22.30 | $22.21 | $22.30 | +0.68% | 9,946 |
| Jan 16, 2024 | $22.05 | $22.22 | $22.05 | $22.15 | +0.45% | 24,038 |
| Jan 8, 2024 | $22.12 | $22.28 | $21.89 | $22.05 | +0.02% | 12,667 |
| Jan 2, 2024 | $22.33 | $22.33 | $21.87 | $22.05 | -1.28% | 9,158 |
| Dec 26, 2023 | $22.22 | $22.34 | $21.85 | $22.33 | +1.45% | 9,109 |
| Dec 18, 2023 | $22.34 | $22.34 | $21.85 | $22.01 | -0.09% | 4,219 |
| Dec 11, 2023 | $21.55 | $22.34 | $21.50 | $22.03 | +1.73% | 36,606 |
| Dec 4, 2023 | $21.50 | $21.66 | $21.50 | $21.66 | +0.53% | 7,543 |
| Nov 27, 2023 | $21.35 | $21.59 | $21.35 | $21.54 | +0.47% | 15,605 |
| Nov 20, 2023 | $21.37 | $21.44 | $21.37 | $21.44 | +0.19% | 5,039 |
| Nov 13, 2023 | $21.29 | $21.50 | $21.29 | $21.40 | +0.61% | 14,430 |
| Nov 6, 2023 | $21.45 | $21.50 | $21.08 | $21.27 | -0.23% | 6,578 |
| Oct 30, 2023 | $21.21 | $21.47 | $21.04 | $21.32 | +0.46% | 15,695 |
| Oct 23, 2023 | $21.20 | $21.24 | $21.17 | $21.22 | +0.06% | 14,586 |
| Oct 16, 2023 | $21.53 | $21.55 | $21.20 | $21.21 | -1.35% | 12,853 |
| Oct 9, 2023 | $21.44 | $21.77 | $21.44 | $21.50 | +0.42% | 5,150 |
| Oct 2, 2023 | $21.78 | $21.78 | $21.40 | $21.41 | -1.70% | 31,202 |
| Sep 25, 2023 | $21.80 | $21.95 | $21.67 | $21.78 | +0.74% | 20,976 |
| Sep 18, 2023 | $22.01 | $22.01 | $21.58 | $21.62 | -3.27% | 29,323 |
| Sep 11, 2023 | $22.28 | $22.35 | $22.21 | $22.35 | +0.49% | 5,768 |
| Sep 5, 2023 | $22.20 | $22.29 | $22.20 | $22.24 | +0.09% | 15,136 |
| Aug 28, 2023 | $22.20 | $22.39 | $22.20 | $22.22 | +0.09% | 7,162 |
| Aug 21, 2023 | $22.30 | $22.35 | $22.20 | $22.20 | +0.00% | 32,658 |
| Aug 14, 2023 | $22.45 | $22.69 | $22.20 | $22.20 | -1.11% | 11,834 |
| Aug 7, 2023 | $22.37 | $22.70 | $22.37 | $22.45 | +0.35% | 6,850 |
| Jul 31, 2023 | $22.31 | $22.49 | $22.25 | $22.37 | +0.32% | 11,639 |
| Jul 24, 2023 | $22.39 | $22.43 | $22.30 | $22.30 | 0.00% | 11,575 |
| Jul 17, 2023 | $22.30 | $22.54 | $22.26 | $22.30 | -0.40% | 10,399 |
| Jul 10, 2023 | $22.50 | $22.50 | $22.20 | $22.39 | -0.49% | 12,216 |
| Jul 3, 2023 | $22.32 | $22.50 | $22.24 | $22.50 | +1.67% | 4,240 |
| Jun 26, 2023 | $22.23 | $22.35 | $22.13 | $22.13 | -0.09% | 5,542 |
| Jun 20, 2023 | $22.10 | $22.40 | $22.09 | $22.15 | -0.92% | 61,338 |
| Jun 12, 2023 | $22.80 | $22.80 | $22.25 | $22.36 | -1.13% | 16,468 |
| Jun 5, 2023 | $22.58 | $22.99 | $22.46 | $22.61 | -0.00% | 19,594 |
| May 30, 2023 | $22.88 | $22.88 | $22.20 | $22.61 | -1.18% | 10,573 |
| May 22, 2023 | $22.90 | $22.90 | $22.60 | $22.88 | +0.18% | 10,650 |
| May 15, 2023 | $22.85 | $22.85 | $22.62 | $22.84 | +0.97% | 6,636 |
| May 8, 2023 | $22.62 | $22.65 | $22.60 | $22.62 | +0.09% | 6,138 |
| May 1, 2023 | $22.63 | $22.90 | $22.22 | $22.60 | -0.13% | 16,240 |
| Apr 24, 2023 | $22.58 | $22.90 | $22.58 | $22.63 | -0.44% | 5,599 |
| Apr 17, 2023 | $22.84 | $22.87 | $22.53 | $22.73 | +0.36% | 12,431 |
| Apr 10, 2023 | $22.45 | $22.87 | $22.40 | $22.65 | -0.00% | 11,087 |
| Apr 3, 2023 | $22.41 | $22.70 | $22.36 | $22.65 | +1.07% | 9,845 |
| Mar 27, 2023 | $22.13 | $22.68 | $22.13 | $22.41 | +1.27% | 14,138 |
| Mar 20, 2023 | $22.15 | $22.49 | $22.08 | $22.13 | -0.94% | 11,168 |
| Mar 13, 2023 | $22.19 | $22.50 | $22.08 | $22.34 | +1.04% | 6,377 |
| Mar 6, 2023 | $22.65 | $22.65 | $22.00 | $22.11 | -1.95% | 14,283 |
| Feb 27, 2023 | $22.41 | $22.61 | $22.38 | $22.55 | +0.62% | 11,733 |
| Feb 21, 2023 | $22.50 | $22.58 | $22.40 | $22.41 | -0.62% | 3,359 |
| Feb 13, 2023 | $22.81 | $23.21 | $22.52 | $22.55 | -1.10% | 30,440 |
| Feb 6, 2023 | $23.10 | $23.15 | $22.40 | $22.80 | -1.30% | 11,359 |
| Jan 30, 2023 | $23.09 | $23.55 | $22.73 | $23.10 | -0.65% | 24,466 |
| Jan 23, 2023 | $23.14 | $23.34 | $23.12 | $23.25 | +0.52% | 9,575 |
| Jan 17, 2023 | $22.61 | $23.14 | $22.61 | $23.13 | +1.63% | 10,279 |
| Jan 9, 2023 | $22.42 | $22.94 | $22.42 | $22.76 | +1.15% | 17,644 |
| Jan 3, 2023 | $22.30 | $22.59 | $22.30 | $22.50 | +0.85% | 14,348 |
| Dec 27, 2022 | $22.40 | $22.45 | $22.26 | $22.31 | -0.40% | 11,943 |
| Dec 19, 2022 | $22.71 | $22.77 | $22.15 | $22.40 | +0.45% | 10,413 |
| Dec 12, 2022 | $22.61 | $22.77 | $21.85 | $22.30 | -1.55% | 22,880 |
| Dec 5, 2022 | $22.70 | $22.75 | $22.60 | $22.65 | -0.04% | 9,734 |
| Nov 28, 2022 | $22.60 | $22.75 | $22.36 | $22.66 | +0.18% | 20,919 |
| Nov 21, 2022 | $22.53 | $22.62 | $22.36 | $22.62 | +0.58% | 14,174 |
| Nov 14, 2022 | $22.35 | $22.49 | $22.05 | $22.49 | +0.76% | 16,134 |
| Nov 7, 2022 | $21.96 | $22.33 | $21.75 | $22.32 | +1.73% | 33,582 |
| Oct 31, 2022 | $21.86 | $22.10 | $21.64 | $21.94 | +1.02% | 34,836 |
| Oct 24, 2022 | $21.74 | $21.82 | $21.62 | $21.72 | -0.02% | 14,348 |
| Oct 17, 2022 | $21.93 | $22.35 | $21.62 | $21.72 | -0.95% | 20,670 |
| Oct 10, 2022 | $21.92 | $22.19 | $21.82 | $21.93 | -0.40% | 8,721 |
| Oct 3, 2022 | $22.05 | $22.45 | $22.00 | $22.02 | -0.86% | 9,152 |
| Sep 26, 2022 | $22.50 | $22.50 | $22.05 | $22.21 | -1.29% | 19,147 |
| Sep 19, 2022 | $23.24 | $23.39 | $22.50 | $22.50 | -3.68% | 61,586 |
| Sep 12, 2022 | $23.44 | $23.80 | $23.35 | $23.36 | -0.01% | 9,512 |
| Sep 6, 2022 | $23.50 | $23.85 | $23.36 | $23.36 | +0.23% | 1,715 |
| Aug 29, 2022 | $23.85 | $23.85 | $23.30 | $23.31 | -2.26% | 12,616 |
| Aug 22, 2022 | $23.84 | $23.89 | $23.32 | $23.85 | +0.25% | 12,057 |
| Aug 15, 2022 | $23.73 | $24.30 | $23.73 | $23.79 | -0.34% | 9,224 |
| Aug 8, 2022 | $23.41 | $24.00 | $23.40 | $23.87 | +0.93% | 8,025 |
| Aug 1, 2022 | $23.42 | $23.70 | $23.32 | $23.65 | +0.98% | 17,952 |
| Jul 25, 2022 | $23.06 | $23.65 | $23.05 | $23.42 | +0.09% | 14,536 |
| Jul 18, 2022 | $23.40 | $23.50 | $23.17 | $23.40 | +0.26% | 7,107 |
| Jul 11, 2022 | $23.03 | $23.34 | $22.86 | $23.34 | +1.39% | 7,792 |
| Jul 5, 2022 | $23.24 | $23.29 | $22.98 | $23.02 | -1.07% | 9,915 |
| Jun 27, 2022 | $23.08 | $23.27 | $22.91 | $23.27 | +0.82% | 8,543 |
| Jun 21, 2022 | $23.08 | $23.15 | $22.87 | $23.08 | +0.00% | 20,082 |
| Jun 13, 2022 | $23.25 | $23.25 | $22.76 | $23.08 | -0.94% | 17,115 |
| Jun 6, 2022 | $23.06 | $23.60 | $23.00 | $23.30 | +1.22% | 23,802 |
| May 31, 2022 | $23.02 | $23.22 | $23.00 | $23.02 | -0.26% | 14,284 |
| May 23, 2022 | $22.77 | $23.17 | $22.50 | $23.08 | +1.58% | 34,160 |
| May 16, 2022 | $22.68 | $23.00 | $22.68 | $22.72 | +0.18% | 9,807 |
| May 9, 2022 | $23.14 | $23.14 | $22.60 | $22.68 | -2.02% | 10,748 |
| May 2, 2022 | $22.85 | $23.17 | $22.70 | $23.15 | +1.74% | 9,842 |
| Apr 25, 2022 | $22.92 | $23.00 | $22.75 | $22.75 | -1.26% | 20,462 |
| Apr 18, 2022 | $23.47 | $23.47 | $23.02 | $23.04 | -2.08% | 21,529 |
| Apr 11, 2022 | $24.50 | $24.50 | $23.46 | $23.53 | -3.90% | 33,439 |
| Apr 4, 2022 | $24.80 | $24.80 | $24.43 | $24.49 | -0.87% | 15,756 |
| Mar 28, 2022 | $24.89 | $24.89 | $24.70 | $24.70 | -0.52% | 17,456 |
| Mar 21, 2022 | $24.91 | $24.92 | $24.63 | $24.83 | -0.22% | 18,980 |
| Mar 14, 2022 | $24.91 | $25.05 | $24.75 | $24.89 | -0.40% | 21,252 |
| Mar 7, 2022 | $24.92 | $25.15 | $24.84 | $24.98 | -0.26% | 18,296 |
| Feb 28, 2022 | $24.90 | $25.10 | $24.90 | $25.05 | +0.60% | 11,839 |
| Feb 22, 2022 | $24.92 | $25.05 | $24.72 | $24.90 | +0.12% | 21,034 |
| Feb 14, 2022 | $24.90 | $24.95 | $24.54 | $24.87 | -0.40% | 49,030 |
| Feb 7, 2022 | $25.26 | $25.32 | $24.91 | $24.97 | -0.99% | 54,624 |
| Jan 31, 2022 | $25.18 | $25.32 | $25.16 | $25.22 | +0.10% | 15,506 |
| Jan 24, 2022 | $25.18 | $25.29 | $25.12 | $25.20 | -0.10% | 17,339 |
| Jan 18, 2022 | $25.15 | $25.27 | $25.09 | $25.22 | +0.40% | 8,004 |
| Jan 10, 2022 | $25.20 | $25.25 | $25.10 | $25.12 | -0.32% | 26,429 |
| Jan 3, 2022 | $25.28 | $25.31 | $25.15 | $25.20 | -0.55% | 11,685 |
| Dec 27, 2021 | $25.24 | $25.34 | $25.24 | $25.34 | +0.68% | 6,048 |
| Dec 20, 2021 | $25.33 | $25.34 | $25.17 | $25.17 | -0.16% | 3,239 |
| Dec 13, 2021 | $25.45 | $25.45 | $25.14 | $25.21 | -0.94% | 5,846 |
| Dec 6, 2021 | $25.41 | $25.45 | $25.31 | $25.45 | +0.39% | 5,854 |
| Nov 29, 2021 | $25.33 | $25.37 | $25.25 | $25.35 | +0.12% | 3,773 |
| Nov 22, 2021 | $25.32 | $25.36 | $25.29 | $25.32 | +0.08% | 7,583 |
| Nov 15, 2021 | $25.30 | $25.35 | $25.29 | $25.30 | -0.20% | 3,960 |
| Nov 8, 2021 | $25.44 | $25.44 | $25.28 | $25.35 | -0.28% | 5,762 |
| Nov 1, 2021 | $25.35 | $25.44 | $25.32 | $25.42 | +0.16% | 9,429 |
| Oct 25, 2021 | $25.45 | $25.58 | $25.14 | $25.38 | -0.20% | 21,539 |
| Oct 18, 2021 | $25.65 | $25.65 | $25.43 | $25.43 | -0.86% | 5,746 |
| Oct 11, 2021 | $25.38 | $25.65 | $25.38 | $25.65 | +1.14% | 8,641 |
| Oct 4, 2021 | $25.50 | $25.53 | $25.31 | $25.36 | -0.80% | 10,624 |
| Sep 27, 2021 | $25.55 | $25.72 | $25.51 | $25.57 | +0.06% | 4,026 |
| Sep 20, 2021 | $25.58 | $25.64 | $25.48 | $25.55 | +0.26% | 6,454 |
| Sep 13, 2021 | $25.71 | $25.72 | $25.48 | $25.48 | -0.76% | 9,254 |
| Sep 7, 2021 | $25.62 | $25.87 | $25.59 | $25.68 | +0.51% | 15,898 |
| Aug 30, 2021 | $25.60 | $25.75 | $25.54 | $25.55 | +0.04% | 9,702 |
| Aug 23, 2021 | $25.57 | $25.66 | $25.50 | $25.54 | -0.20% | 3,281 |
| Aug 16, 2021 | $25.54 | $25.68 | $25.47 | $25.59 | +0.61% | 10,500 |
| Aug 9, 2021 | $25.50 | $25.50 | $25.42 | $25.44 | -0.25% | 12,235 |
| Aug 2, 2021 | $25.63 | $25.63 | $25.50 | $25.50 | -0.43% | 3,742 |
| Jul 26, 2021 | $25.49 | $25.61 | $25.44 | $25.61 | +0.46% | 10,648 |
| Jul 19, 2021 | $25.44 | $25.53 | $25.39 | $25.49 | -0.03% | 11,084 |
| Jul 12, 2021 | $25.43 | $25.54 | $25.41 | $25.50 | -0.04% | 14,013 |
| Jul 6, 2021 | $25.39 | $25.53 | $25.39 | $25.51 | -0.12% | 8,023 |
| Jun 28, 2021 | $25.59 | $25.59 | $25.37 | $25.54 | +0.63% | 7,317 |
| Jun 21, 2021 | $25.40 | $25.44 | $25.36 | $25.38 | -0.28% | 4,705 |
| Jun 14, 2021 | $25.56 | $25.78 | $25.35 | $25.45 | -0.43% | 4,397 |
| Jun 7, 2021 | $25.55 | $25.67 | $25.55 | $25.56 | +0.04% | 6,317 |
| Jun 1, 2021 | $25.54 | $25.55 | $25.50 | $25.55 | +0.04% | 1,027 |
| May 24, 2021 | $25.54 | $25.54 | $25.46 | $25.54 | +0.00% | 2,052 |
| May 17, 2021 | $25.55 | $25.55 | $25.42 | $25.54 | +0.47% | 9,430 |
| May 10, 2021 | $25.50 | $25.55 | $25.40 | $25.42 | -0.31% | 11,466 |
| May 3, 2021 | $25.35 | $25.50 | $25.31 | $25.50 | +0.39% | 5,063 |
| Apr 26, 2021 | $25.40 | $25.40 | $25.25 | $25.40 | +0.40% | 8,984 |
| Apr 19, 2021 | $25.39 | $25.54 | $25.28 | $25.30 | -0.35% | 9,534 |
| Apr 12, 2021 | $25.38 | $25.47 | $25.37 | $25.39 | -0.16% | 1,914 |
| Apr 5, 2021 | $25.25 | $25.43 | $25.25 | $25.43 | 0.00% | 3,342 |
| Mar 29, 2021 | $25.35 | $25.43 | $25.24 | $25.43 | +0.04% | 4,146 |
| Mar 22, 2021 | $25.28 | $25.42 | $25.24 | $25.42 | +0.59% | 8,419 |
| Mar 15, 2021 | $25.41 | $25.69 | $25.25 | $25.27 | -0.30% | 11,772 |
| Mar 8, 2021 | $25.45 | $25.45 | $25.24 | $25.35 | -0.49% | 19,276 |
| Mar 1, 2021 | $25.27 | $25.74 | $25.02 | $25.47 | +0.79% | 19,819 |
| Feb 22, 2021 | $25.36 | $25.44 | $25.22 | $25.27 | -0.39% | 25,415 |
| Feb 16, 2021 | $25.45 | $25.47 | $25.29 | $25.37 | -0.24% | 22,713 |
| Feb 8, 2021 | $25.58 | $25.58 | $25.43 | $25.43 | -0.59% | 5,669 |
| Feb 1, 2021 | $25.46 | $25.60 | $25.46 | $25.58 | -0.08% | 2,313 |
| Jan 25, 2021 | $25.50 | $25.60 | $25.45 | $25.60 | +0.39% | 5,009 |
| Jan 19, 2021 | $25.43 | $25.50 | $25.37 | $25.50 | +0.43% | 8,963 |
| Jan 11, 2021 | $25.56 | $25.57 | $25.35 | $25.39 | -0.63% | 7,526 |
| Jan 4, 2021 | $25.55 | $25.59 | $25.51 | $25.55 | -0.00% | 2,893 |
| Dec 28, 2020 | $25.48 | $25.58 | $25.48 | $25.55 | +0.52% | 5,682 |
| Dec 21, 2020 | $25.35 | $25.42 | $25.35 | $25.42 | -0.32% | 925 |
| Dec 14, 2020 | $25.52 | $25.59 | $25.34 | $25.50 | +0.08% | 14,098 |
| Dec 7, 2020 | $25.52 | $25.60 | $25.48 | $25.48 | +0.08% | 8,107 |
| Nov 30, 2020 | $25.42 | $25.52 | $25.37 | $25.46 | +0.28% | 11,534 |
| Nov 23, 2020 | $25.58 | $25.60 | $25.35 | $25.39 | -0.82% | 19,847 |
| Nov 16, 2020 | $25.45 | $25.60 | $25.45 | $25.60 | +0.79% | 2,857 |
| Nov 9, 2020 | $25.43 | $25.57 | $25.40 | $25.40 | +0.12% | 7,754 |
| Nov 2, 2020 | $25.30 | $25.51 | $25.30 | $25.37 | -0.04% | 8,089 |
| Oct 26, 2020 | $25.46 | $25.48 | $25.24 | $25.38 | 0.00% | 8,099 |
| Oct 19, 2020 | $25.47 | $25.49 | $25.38 | $25.38 | +0.04% | 739 |
| Oct 12, 2020 | $25.38 | $25.51 | $25.36 | $25.37 | +0.16% | 4,440 |
| Oct 5, 2020 | $25.32 | $25.53 | $25.32 | $25.33 | -0.90% | 4,613 |
| Sep 28, 2020 | $25.56 | $25.56 | $25.43 | $25.56 | +0.79% | 4,924 |
| Sep 21, 2020 | $25.22 | $25.42 | $25.20 | $25.36 | +0.24% | 15,964 |
| Sep 14, 2020 | $25.33 | $25.49 | $25.30 | $25.30 | -0.20% | 7,574 |
| Sep 8, 2020 | $25.43 | $25.49 | $25.33 | $25.35 | -0.44% | 33,044 |
| Aug 31, 2020 | $25.40 | $25.55 | $25.20 | $25.46 | -0.05% | 24,756 |
| Aug 24, 2020 | $25.52 | $25.53 | $25.39 | $25.48 | -0.49% | 5,771 |
| Aug 17, 2020 | $25.38 | $25.60 | $25.30 | $25.60 | +0.73% | 7,371 |
| Aug 10, 2020 | $25.51 | $25.59 | $25.24 | $25.42 | -0.49% | 7,255 |
| Aug 3, 2020 | $25.35 | $25.60 | $25.24 | $25.54 | +0.95% | 13,644 |
| Jul 27, 2020 | $25.30 | $25.40 | $25.20 | $25.30 | +0.48% | 3,227 |
| Jul 20, 2020 | $25.10 | $25.35 | $25.10 | $25.18 | +0.32% | 4,176 |
| Jul 13, 2020 | $25.33 | $25.35 | $25.05 | $25.10 | -0.24% | 9,825 |
| Jul 6, 2020 | $25.17 | $25.30 | $25.11 | $25.16 | -0.16% | 5,703 |
| Jun 29, 2020 | $25.27 | $25.27 | $25.10 | $25.20 | -0.20% | 11,314 |
| Jun 22, 2020 | $25.05 | $25.25 | $25.05 | $25.25 | +0.88% | 6,837 |
| Jun 15, 2020 | $25.45 | $25.45 | $24.84 | $25.03 | -1.15% | 41,293 |
| Jun 8, 2020 | $25.40 | $25.50 | $25.27 | $25.32 | +0.11% | 5,758 |
| Jun 1, 2020 | $25.20 | $25.35 | $25.18 | $25.29 | +0.09% | 12,515 |
| May 26, 2020 | $25.02 | $25.29 | $25.02 | $25.27 | +0.68% | 10,557 |
| May 18, 2020 | $24.95 | $25.20 | $24.90 | $25.10 | +0.60% | 34,560 |
| May 11, 2020 | $24.85 | $25.10 | $24.85 | $24.95 | 0.00% | 30,486 |
| May 4, 2020 | $25.00 | $25.10 | $24.85 | $24.95 | -0.06% | 15,610 |
| Apr 27, 2020 | $24.64 | $25.00 | $24.42 | $24.97 | +2.19% | 29,505 |
| Apr 20, 2020 | $24.89 | $24.92 | $24.34 | $24.43 | -1.29% | 23,126 |
| Apr 13, 2020 | $24.20 | $24.98 | $24.20 | $24.75 | +0.61% | 27,082 |
| Apr 6, 2020 | $24.24 | $24.73 | $23.40 | $24.60 | +2.76% | 15,053 |
| Mar 30, 2020 | $24.10 | $24.30 | $23.15 | $23.94 | +0.59% | 20,572 |
| Mar 23, 2020 | $21.50 | $23.95 | $21.25 | $23.80 | +5.92% | 54,677 |
| Mar 16, 2020 | $24.40 | $24.52 | $20.25 | $22.47 | -8.47% | 57,239 |
| Mar 9, 2020 | $25.15 | $25.30 | $24.45 | $24.55 | -2.84% | 76,966 |
| Mar 2, 2020 | $25.11 | $25.28 | $25.05 | $25.27 | +0.48% | 24,693 |
| Feb 24, 2020 | $25.17 | $25.30 | $24.99 | $25.15 | -0.51% | 37,395 |
| Feb 18, 2020 | $25.40 | $25.45 | $25.25 | $25.28 | -0.49% | 11,354 |
| Feb 10, 2020 | $25.35 | $25.43 | $25.33 | $25.40 | +0.47% | 6,097 |
| Feb 3, 2020 | $25.16 | $25.32 | $25.14 | $25.28 | +0.48% | 15,987 |
| Jan 27, 2020 | $25.16 | $25.36 | $25.14 | $25.16 | -0.04% | 25,629 |
| Jan 21, 2020 | $25.32 | $25.37 | $25.16 | $25.17 | -0.24% | 15,530 |
| Jan 13, 2020 | $25.11 | $25.37 | $25.10 | $25.23 | +0.44% | 17,009 |
| Jan 6, 2020 | $25.01 | $25.13 | $25.01 | $25.12 | +0.04% | 18,040 |
| Dec 30, 2019 | $25.14 | $25.29 | $25.02 | $25.11 | -0.11% | 12,689 |
| Dec 23, 2019 | $25.06 | $25.22 | $25.01 | $25.14 | +0.18% | 8,068 |
| Dec 16, 2019 | $25.15 | $25.35 | $25.01 | $25.09 | -0.24% | 13,156 |
| Dec 9, 2019 | $25.11 | $25.16 | $25.00 | $25.15 | 0.00% | 34,845 |
| Dec 2, 2019 | $25.12 | $25.15 | $24.99 | $25.15 | +0.28% | 32,910 |
| Nov 25, 2019 | $25.10 | $25.14 | $25.02 | $25.08 | -0.24% | 8,591 |
| Nov 18, 2019 | $25.04 | $25.16 | $25.04 | $25.14 | +0.52% | 8,866 |
| Nov 11, 2019 | $25.08 | $25.09 | $24.88 | $25.01 | -0.08% | 22,765 |
| Nov 4, 2019 | $25.00 | $25.23 | $24.98 | $25.03 | +0.16% | 38,821 |
| Oct 28, 2019 | $25.10 | $25.10 | $24.99 | $24.99 | -0.40% | 13,746 |
| Oct 21, 2019 | $25.01 | $25.18 | $24.99 | $25.09 | +0.36% | 15,151 |
| Oct 14, 2019 | $25.15 | $25.15 | $24.86 | $25.00 | -0.40% | 23,763 |
| Oct 7, 2019 | $24.95 | $25.13 | $24.80 | $25.10 | +0.80% | 25,195 |
| Sep 30, 2019 | $24.85 | $25.17 | $24.54 | $24.90 | +0.09% | 50,849 |
| Sep 23, 2019 | $24.81 | $25.12 | $24.72 | $24.88 | +0.27% | 23,231 |
| Sep 16, 2019 | $25.01 | $25.09 | $24.68 | $24.81 | -0.76% | 37,006 |
| Sep 9, 2019 | $25.16 | $25.26 | $24.96 | $25.00 | -0.79% | 29,994 |
| Sep 3, 2019 | $25.01 | $25.20 | $24.95 | $25.20 | +0.80% | 23,888 |
| Aug 26, 2019 | $24.95 | $25.01 | $24.89 | $25.00 | +0.43% | 64,193 |
| Aug 19, 2019 | $24.88 | $24.99 | $24.71 | $24.89 | +0.24% | 22,932 |
| Aug 12, 2019 | $24.67 | $24.90 | $24.51 | $24.83 | +0.74% | 30,653 |
| Aug 5, 2019 | $24.69 | $24.69 | $24.45 | $24.65 | +0.37% | 14,896 |
| Jul 29, 2019 | $24.72 | $24.78 | $24.45 | $24.56 | -0.45% | 14,911 |
| Jul 22, 2019 | $24.62 | $24.76 | $24.50 | $24.67 | +0.86% | 7,618 |
| Jul 15, 2019 | $24.60 | $24.72 | $24.45 | $24.46 | -0.57% | 32,890 |
| Jul 8, 2019 | $24.52 | $24.67 | $24.33 | $24.60 | +0.33% | 13,034 |
| Jul 1, 2019 | $24.42 | $24.52 | $24.28 | $24.52 | +0.83% | 3,009 |
| Jun 24, 2019 | $24.21 | $24.58 | $24.08 | $24.32 | +0.43% | 15,668 |
| Jun 17, 2019 | $24.29 | $24.37 | $23.99 | $24.21 | -0.64% | 11,997 |
| Jun 10, 2019 | $24.07 | $24.47 | $23.86 | $24.37 | +2.14% | 43,782 |
| Jun 3, 2019 | $23.90 | $24.18 | $23.86 | $23.86 | +0.08% | 20,647 |
| May 28, 2019 | $23.60 | $23.90 | $23.59 | $23.84 | +1.02% | 14,010 |
| May 20, 2019 | $23.63 | $23.75 | $23.45 | $23.60 | +0.30% | 14,083 |
| May 13, 2019 | $23.38 | $23.82 | $23.38 | $23.53 | -0.55% | 9,379 |
| May 6, 2019 | $23.60 | $23.79 | $23.40 | $23.66 | +0.68% | 16,534 |
| Apr 29, 2019 | $23.52 | $23.82 | $23.36 | $23.50 | +0.05% | 18,558 |
| Apr 22, 2019 | $23.44 | $23.64 | $23.30 | $23.49 | +0.72% | 10,687 |
| Apr 15, 2019 | $23.47 | $23.59 | $23.27 | $23.32 | -0.57% | 11,880 |
| Apr 8, 2019 | $23.28 | $23.59 | $23.19 | $23.45 | +0.66% | 24,791 |
| Apr 1, 2019 | $22.96 | $23.39 | $22.96 | $23.30 | +0.36% | 32,160 |
| Mar 25, 2019 | $23.29 | $23.32 | $23.15 | $23.22 | -0.36% | 18,725 |
| Mar 18, 2019 | $23.36 | $23.36 | $23.15 | $23.30 | -0.40% | 17,251 |
| Mar 11, 2019 | $23.15 | $23.47 | $23.15 | $23.39 | +0.19% | 13,232 |
| Mar 4, 2019 | $22.95 | $23.35 | $22.95 | $23.35 | +1.39% | 29,861 |
| Feb 25, 2019 | $23.00 | $23.10 | $22.87 | $23.03 | +0.32% | 14,386 |
| Feb 19, 2019 | $23.00 | $23.00 | $22.86 | $22.96 | +0.36% | 4,329 |
| Feb 11, 2019 | $22.70 | $23.00 | $22.70 | $22.88 | +0.67% | 9,063 |
| Feb 4, 2019 | $22.78 | $22.86 | $22.69 | $22.72 | -0.36% | 10,873 |
| Jan 28, 2019 | $22.32 | $22.81 | $22.32 | $22.81 | +1.36% | 15,354 |
| Jan 22, 2019 | $22.65 | $22.75 | $22.46 | $22.50 | -0.74% | 6,818 |
| Jan 14, 2019 | $22.87 | $22.90 | $22.63 | $22.67 | -0.59% | 16,864 |
| Jan 7, 2019 | $22.00 | $22.86 | $22.00 | $22.80 | +3.64% | 37,084 |
| Dec 31, 2018 | $21.82 | $22.14 | $21.79 | $22.00 | +0.69% | 20,349 |
| Dec 24, 2018 | $21.25 | $21.87 | $21.25 | $21.85 | +2.10% | 81,977 |
| Dec 17, 2018 | $21.81 | $21.81 | $21.33 | $21.40 | -2.57% | 14,476 |
| Dec 10, 2018 | $21.79 | $22.27 | $21.73 | $21.96 | +0.76% | 16,194 |
| Dec 3, 2018 | $21.95 | $21.96 | $21.43 | $21.80 | -1.09% | 25,060 |
| Nov 26, 2018 | $21.91 | $22.10 | $21.76 | $22.04 | +0.14% | 6,698 |
| Nov 19, 2018 | $22.11 | $22.12 | $21.74 | $22.01 | +0.15% | 33,605 |
| Nov 12, 2018 | $22.36 | $22.45 | $21.93 | $21.98 | -1.43% | 49,425 |
| Nov 5, 2018 | $21.99 | $22.37 | $21.99 | $22.30 | +1.08% | 33,540 |
| Oct 29, 2018 | $22.24 | $22.24 | $21.99 | $22.06 | -0.41% | 11,828 |
| Oct 22, 2018 | $22.11 | $22.28 | $21.90 | $22.15 | -0.07% | 8,321 |
| Oct 15, 2018 | $22.24 | $22.30 | $22.06 | $22.17 | -0.28% | 11,960 |
| Oct 8, 2018 | $22.38 | $22.38 | $21.81 | $22.23 | -1.00% | 28,767 |
| Oct 1, 2018 | $22.77 | $22.77 | $22.22 | $22.45 | -1.54% | 17,774 |
| Sep 24, 2018 | $22.89 | $22.89 | $22.63 | $22.80 | +0.05% | 15,219 |
| Sep 17, 2018 | $23.30 | $23.31 | $22.71 | $22.79 | -1.95% | 21,314 |
| Sep 10, 2018 | $23.32 | $23.37 | $23.17 | $23.24 | -0.68% | 20,027 |
| Sep 4, 2018 | $23.32 | $23.40 | $23.23 | $23.40 | +0.49% | 15,528 |
| Aug 27, 2018 | $23.21 | $23.45 | $23.21 | $23.29 | -0.27% | 11,920 |
| Aug 20, 2018 | $23.26 | $23.40 | $23.20 | $23.35 | +0.38% | 7,867 |
| Aug 13, 2018 | $23.57 | $23.57 | $23.07 | $23.26 | -0.97% | 12,790 |
| Aug 6, 2018 | $23.59 | $23.64 | $23.30 | $23.49 | -0.12% | 8,192 |
| Jul 30, 2018 | $23.43 | $23.62 | $23.27 | $23.52 | +0.93% | 9,517 |
| Jul 23, 2018 | $23.60 | $23.60 | $23.20 | $23.30 | -0.13% | 23,292 |
| Jul 16, 2018 | $23.03 | $23.45 | $23.03 | $23.33 | +0.33% | 7,391 |
| Jul 9, 2018 | $23.05 | $23.36 | $23.04 | $23.25 | +0.88% | 17,754 |
| Jul 2, 2018 | $23.06 | $23.11 | $22.85 | $23.05 | +0.04% | 16,502 |
| Jun 25, 2018 | $22.72 | $23.14 | $22.72 | $23.04 | +0.12% | 12,381 |
| Jun 18, 2018 | $23.00 | $23.07 | $22.50 | $23.01 | -0.98% | 17,402 |
| Jun 11, 2018 | $23.39 | $23.42 | $23.10 | $23.24 | -0.72% | 22,858 |
| Jun 4, 2018 | $22.94 | $23.47 | $22.89 | $23.41 | +2.05% | 20,560 |
| May 29, 2018 | $22.80 | $23.00 | $22.57 | $22.94 | +0.61% | 19,056 |
| May 21, 2018 | $22.92 | $23.09 | $22.72 | $22.80 | -0.96% | 26,118 |
| May 14, 2018 | $23.19 | $23.19 | $22.85 | $23.02 | -0.48% | 9,560 |
| May 7, 2018 | $23.32 | $23.40 | $22.99 | $23.13 | -1.19% | 16,469 |
| Apr 30, 2018 | $23.14 | $23.41 | $23.01 | $23.41 | +2.09% | 8,708 |
| Apr 23, 2018 | $23.22 | $23.22 | $22.50 | $22.93 | -1.59% | 18,283 |
| Apr 16, 2018 | $23.50 | $23.58 | $23.15 | $23.30 | -0.55% | 13,838 |
| Apr 9, 2018 | $23.40 | $23.43 | $23.22 | $23.43 | -0.38% | 9,241 |
| Apr 2, 2018 | $23.52 | $23.58 | $23.22 | $23.52 | -0.25% | 11,801 |
| Mar 26, 2018 | $23.50 | $23.59 | $23.36 | $23.58 | +0.13% | 12,115 |
| Mar 19, 2018 | $23.53 | $23.55 | $23.35 | $23.55 | -0.08% | 14,143 |
| Mar 12, 2018 | $23.71 | $24.24 | $23.51 | $23.57 | -0.72% | 42,814 |
| Mar 5, 2018 | $23.44 | $23.78 | $23.31 | $23.74 | +1.24% | 20,830 |
| Feb 26, 2018 | $23.31 | $23.63 | $23.20 | $23.45 | +0.43% | 13,701 |
| Feb 20, 2018 | $22.97 | $23.50 | $22.97 | $23.35 | +0.46% | 10,620 |
| Feb 12, 2018 | $23.22 | $23.53 | $22.97 | $23.24 | +0.04% | 28,283 |
| Feb 5, 2018 | $23.79 | $23.79 | $22.78 | $23.23 | -1.76% | 30,906 |
| Jan 29, 2018 | $24.75 | $24.82 | $23.55 | $23.65 | -4.15% | 45,980 |
| Jan 22, 2018 | $24.65 | $24.89 | $24.50 | $24.68 | +0.72% | 45,407 |
| Jan 16, 2018 | $24.44 | $24.78 | $24.30 | $24.50 | +0.37% | 128,606 |
| Jan 8, 2018 | $24.73 | $24.85 | $24.38 | $24.41 | -1.30% | 33,530 |
| Jan 2, 2018 | $24.72 | $24.87 | $24.38 | $24.73 | -0.35% | 25,748 |
| Dec 26, 2017 | $24.73 | $24.88 | $24.39 | $24.82 | 0.00% | 62,964 |
| Dec 18, 2017 | $24.76 | $24.95 | $24.48 | $24.82 | +0.20% | 74,074 |
| Dec 11, 2017 | $24.96 | $25.05 | $24.64 | $24.77 | -0.72% | 36,785 |
| Dec 4, 2017 | $24.75 | $24.99 | $24.65 | $24.95 | +0.20% | 36,444 |
| Nov 27, 2017 | $24.83 | $24.98 | $24.55 | $24.90 | +0.81% | 40,251 |
| Nov 20, 2017 | $24.72 | $24.75 | $24.50 | $24.70 | +0.08% | 33,475 |
| Nov 13, 2017 | $24.60 | $24.68 | $24.40 | $24.68 | +1.17% | 10,873 |
| Nov 6, 2017 | $24.70 | $24.88 | $24.35 | $24.40 | -1.42% | 24,879 |
| Oct 30, 2017 | $24.80 | $24.86 | $24.64 | $24.75 | -0.33% | 45,832 |
| Oct 23, 2017 | $24.80 | $24.83 | $24.55 | $24.83 | +0.28% | 36,581 |
| Oct 16, 2017 | $24.58 | $24.84 | $24.54 | $24.76 | +0.73% | 46,359 |
| Oct 9, 2017 | $24.62 | $24.71 | $24.53 | $24.58 | -0.28% | 34,536 |
| Oct 2, 2017 | $24.66 | $24.77 | $24.52 | $24.65 | -0.28% | 45,307 |
| Sep 25, 2017 | $24.52 | $24.78 | $24.52 | $24.72 | -0.28% | 29,426 |
| Sep 18, 2017 | $24.65 | $24.79 | $24.47 | $24.79 | -0.76% | 66,125 |
| Sep 11, 2017 | $24.87 | $25.10 | $24.38 | $24.98 | +0.34% | 78,646 |
| Sep 5, 2017 | $24.35 | $25.30 | $24.30 | $24.90 | +2.37% | 91,313 |
| Aug 28, 2017 | $24.24 | $24.34 | $24.00 | $24.32 | +0.33% | 176,929 |
| Aug 21, 2017 | $24.14 | $24.29 | $24.10 | $24.24 | +0.25% | 45,256 |
| Aug 14, 2017 | $23.85 | $24.18 | $23.85 | $24.18 | +0.33% | 50,262 |
| Aug 7, 2017 | $24.39 | $24.39 | $23.90 | $24.10 | +0.12% | 51,634 |
| Jul 31, 2017 | $24.15 | $24.22 | $24.03 | $24.07 | -0.27% | 62,134 |
| Jul 24, 2017 | $24.20 | $24.39 | $24.10 | $24.14 | -0.59% | 25,886 |
| Jul 17, 2017 | $24.11 | $24.69 | $24.11 | $24.28 | +0.66% | 29,067 |
| Jul 10, 2017 | $24.15 | $24.16 | $24.04 | $24.12 | +0.08% | 17,634 |
| Jul 3, 2017 | $24.00 | $24.10 | $24.00 | $24.10 | +0.31% | 22,014 |
| Jun 26, 2017 | $24.10 | $24.10 | $24.00 | $24.02 | -0.31% | 24,151 |
| Jun 19, 2017 | $23.85 | $24.17 | $23.80 | $24.10 | +0.10% | 26,918 |
| Jun 12, 2017 | $24.38 | $24.50 | $24.08 | $24.08 | -1.25% | 14,257 |
| Jun 5, 2017 | $24.15 | $24.45 | $24.12 | $24.38 | +1.25% | 26,014 |
| May 30, 2017 | $23.90 | $24.08 | $23.90 | $24.08 | +0.92% | 14,786 |
| May 22, 2017 | $23.96 | $24.01 | $23.86 | $23.86 | -0.54% | 18,040 |
| May 15, 2017 | $24.00 | $24.07 | $23.96 | $23.99 | -0.04% | 7,735 |
| May 8, 2017 | $24.04 | $24.13 | $23.97 | $24.00 | +0.13% | 10,661 |
| May 1, 2017 | $24.05 | $24.15 | $23.97 | $23.97 | -0.13% | 12,530 |
| Apr 24, 2017 | $24.00 | $24.09 | $23.65 | $24.00 | -0.29% | 22,924 |
| Apr 17, 2017 | $24.00 | $24.10 | $23.70 | $24.07 | +1.03% | 20,407 |
| Apr 10, 2017 | $23.94 | $24.00 | $23.65 | $23.83 | -0.23% | 21,570 |
| Apr 3, 2017 | $23.58 | $23.88 | $23.41 | $23.88 | +1.24% | 19,859 |
| Mar 27, 2017 | $23.45 | $23.65 | $23.25 | $23.59 | +1.37% | 22,342 |
| Mar 20, 2017 | $22.97 | $23.60 | $22.97 | $23.27 | +0.69% | 18,870 |
| Mar 13, 2017 | $22.96 | $23.25 | $22.50 | $23.11 | +1.76% | 80,292 |
| Mar 6, 2017 | $23.50 | $23.70 | $22.50 | $22.71 | -3.73% | 42,433 |
| Feb 27, 2017 | $23.60 | $23.82 | $23.51 | $23.59 | -0.04% | 9,977 |
| Feb 21, 2017 | $23.79 | $23.85 | $23.50 | $23.60 | -0.35% | 12,007 |
| Feb 13, 2017 | $23.73 | $23.95 | $23.63 | $23.68 | +0.41% | 17,460 |
| Feb 6, 2017 | $23.62 | $23.65 | $23.35 | $23.59 | -0.17% | 17,186 |
| Jan 30, 2017 | $23.50 | $23.74 | $23.04 | $23.63 | -0.27% | 15,150 |
| Jan 23, 2017 | $23.49 | $23.69 | $23.30 | $23.69 | +0.81% | 14,239 |
| Jan 17, 2017 | $23.04 | $23.50 | $23.04 | $23.50 | +1.31% | 7,032 |
| Jan 9, 2017 | $23.05 | $23.31 | $23.05 | $23.20 | +0.63% | 5,992 |
| Jan 3, 2017 | $23.18 | $23.57 | $23.01 | $23.05 | -0.22% | 13,905 |
| Dec 27, 2016 | $22.70 | $23.35 | $22.69 | $23.10 | +1.54% | 25,339 |
| Dec 19, 2016 | $22.37 | $22.85 | $22.30 | $22.75 | +2.02% | 54,425 |
| Dec 12, 2016 | $23.75 | $23.75 | $21.74 | $22.30 | -5.42% | 34,580 |
| Dec 5, 2016 | $23.62 | $23.96 | $23.42 | $23.58 | -0.13% | 21,142 |
| Nov 28, 2016 | $23.86 | $23.96 | $22.76 | $23.61 | -1.05% | 27,219 |
| Nov 21, 2016 | $24.31 | $24.31 | $23.65 | $23.86 | -1.16% | 16,030 |
| Nov 14, 2016 | $23.70 | $24.48 | $23.10 | $24.14 | – | 48,798 |
Seasonality
GGN.PB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | -0.5% | 0.3% | -0.9% | 0.2% | 1.0% | 0.8% | 0.5% | 0.7% | -1.2% | 0.4% | 1.1% |
| Months up | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 9 | 8 of 9 |
| 2026 | 0.2% | 0.8% | -3.4% | 0.1% | -0.7% | 0.4% | -1.1% | -2.2% | -3.8% | 1.9% | ||
| 2025 | 1.9% | 0.8% | 0.3% | -1.7% | -1.0% | 1.3% | 0.6% | 1.4% | 1.6% | 0.2% | -0.4% | 1.7% |
| 2024 | -0.2% | -0.2% | 1.5% | -3.2% | -2.3% | 0.3% | 0.8% | 5.1% | 7.6% | -6.0% | -0.1% | -4.4% |
| 2023 | 4.0% | -3.2% | 1.2% | 1.0% | 0.3% | -1.1% | 0.8% | -0.4% | -0.5% | -2.8% | 1.8% | 5.1% |
| 2022 | -0.6% | -0.5% | -0.2% | -7.9% | 2.1% | 0.1% | 2.2% | 0.7% | -4.5% | -1.6% | 2.9% | 0.5% |
| 2021 | 0.2% | -1.3% | 1.9% | -0.1% | 0.6% | 0.7% | 0.8% | -0.3% | 1.1% | -0.5% | -0.5% | 1.6% |
| 2020 | 0.4% | -0.1% | -2.6% | 2.5% | 1.9% | 1.3% | 0.1% | 0.4% | 1.7% | -0.5% | 0.1% | 1.8% |
| 2019 | 4.3% | 0.8% | 2.4% | 0.9% | 1.8% | 3.3% | 1.6% | 1.2% | 1.1% | 0.3% | 0.2% | 1.2% |
| 2018 | -3.2% | -2.2% | 1.7% | -2.1% | -0.9% | 2.1% | 1.5% | -0.4% | -0.8% | -2.5% | -0.8% | 0.6% |
| 2017 | 2.8% | 0.3% | 0.4% | 1.7% | 0.2% | 1.1% | 0.8% | 0.0% | 3.4% | -0.0% | 0.1% | 1.6% |