Home

The Gabelli Global Small and Mid Cap Value Trust (GGZ)

13.46
-0.17 (-1.25%)
NYSE · Last Trade: Jul 7th, 4:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Gabelli Global Small and Mid Cap Value Trust (GGZ)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202513.5513.6513.5513.633,60813.63
7/02/202513.4913.5213.4613.515,37813.51
7/01/202513.2813.5413.2813.4512,35813.45
6/30/202513.2313.3513.2313.3210,41213.32
6/27/202513.2213.2813.2213.233,50613.23
6/26/202513.1813.1813.1313.183,37013.18
6/25/202513.0513.1112.9913.037,83413.03
6/24/202512.9513.0412.8713.038,28613.03
6/23/202512.6412.8612.6412.8516,28112.85
6/20/202513.0213.1512.4512.6650,53512.66
6/18/202512.8313.1612.8212.9215,54712.92
6/17/202512.8313.0312.8012.837,69912.83
6/16/202512.9813.0112.8812.933,78712.93
6/13/202512.9113.2912.7612.858,53212.85
6/12/202513.1213.3413.1213.1510,22612.99
6/11/202513.1213.2613.1213.213,73013.05
6/10/202513.2113.2113.1013.131,67812.97
6/09/202513.1113.3313.0213.1011,62512.94
6/06/202513.0613.1313.0013.0822,63812.92
6/05/202513.0913.1312.9812.986,25412.82
6/04/202513.0513.2813.0513.084,31912.92
6/03/202513.0013.0112.8713.0112,00712.85
6/02/202512.9413.0012.8712.983,08212.82
5/30/202512.9712.9812.8612.9812,84612.82
5/29/202512.9013.0412.9012.948,32112.78
5/28/202513.0313.0912.8412.8810,65512.72
5/27/202512.8313.0112.8312.961,96912.80
5/23/202512.7312.8112.7312.803,07812.64
5/22/202512.8712.9812.8512.893,99712.74
5/21/202513.0713.1012.8612.8617,88312.70
5/20/202513.0513.1213.0513.118,06412.95
5/19/202512.8713.0412.8713.0411,57712.88
5/16/202513.0013.0012.8812.9512,12812.79
5/15/202512.9012.9212.8412.879,16112.71
5/14/202512.7512.9512.6612.8012,34812.64
5/13/202512.5713.8212.5712.7412,21012.59
5/12/202512.6612.6812.5112.5716,34512.42
5/09/202512.3912.4412.3512.3510,64912.20
5/08/202512.2512.3512.2312.2611,31412.11
5/07/202512.2112.3312.2112.2210,26912.07
5/06/202512.1412.4712.1012.202,83912.05
5/05/202512.1312.2212.1312.184,92412.03
5/02/202512.1612.2412.0512.221,93012.07
5/01/202512.0212.0511.9712.0410,46911.89
4/30/202511.8711.9311.7311.901,49011.76
4/29/202511.7612.0511.7612.012,61811.86
4/28/202511.7711.8911.7711.806,41711.66
4/25/202511.7811.8611.7311.8114,73911.67
4/24/202511.6611.8611.5911.7816,75711.63
4/23/202511.6311.7911.5611.616,33811.47
4/22/202511.3411.4911.3411.495,28511.35
4/21/202511.3611.5811.2311.2812,07111.15
4/17/202511.4011.4611.3511.413,32011.27
4/16/202511.5111.5111.2811.298,84711.15
4/15/202511.2611.5011.2611.328,97511.18
4/14/202511.2711.3911.1911.2739,85811.13
4/11/202511.1611.1811.0711.1617,43611.02
4/10/202510.9411.1410.5010.8410,56910.71
4/09/202510.5911.2710.5411.1526,09411.01
4/08/202510.8911.1210.6110.6213,92710.49
4/07/202510.9511.2210.5810.6752,38610.54