Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.60 +0.19 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 7.380 7.380 7.366 7.366 17,065 +0.00(+0.00%)
May 27, 2016 7.316 7.365 7.365 7.365 21,199 +0.03(+0.44%)
May 26, 2016 7.304 7.333 7.295 7.333 12,530 +0.02(+0.23%)
May 25, 2016 7.281 7.331 7.281 7.317 60,961 +0.04(+0.59%)
May 24, 2016 7.239 7.294 7.239 7.274 107,238 +0.03(+0.48%)
May 23, 2016 7.243 7.288 7.232 7.239 19,492 -0.01(-0.10%)
May 20, 2016 7.225 7.248 7.204 7.246 19,562 +0.04(+0.59%)
May 19, 2016 7.190 7.232 7.178 7.204 17,011 -0.04(-0.49%)
May 18, 2016 7.218 7.267 7.218 7.239 30,772 -0.02(-0.25%)
May 17, 2016 7.260 7.279 7.254 7.257 15,481 -0.00(-0.04%)
May 16, 2016 7.211 7.274 7.211 7.260 18,762 +0.04(+0.59%)
May 13, 2016 7.260 7.279 7.218 7.218 18,886 -0.07(-0.96%)
May 12, 2016 7.295 7.309 7.267 7.288 28,261 -0.01(-0.19%)
May 11, 2016 7.359 7.377 7.295 7.302 36,088 -0.08(-1.14%)
May 10, 2016 7.324 7.394 7.324 7.387 63,026 +0.06(+0.86%)
May 09, 2016 7.352 7.356 7.324 7.324 18,845 -0.01(-0.19%)
May 06, 2016 7.317 7.351 7.317 7.338 9,056 -0.01(-0.19%)
May 05, 2016 7.345 7.366 7.331 7.352 23,893 -0.01(-0.10%)
May 04, 2016 7.345 7.380 7.331 7.359 27,239 -0.02(-0.29%)
May 03, 2016 7.422 7.422 7.366 7.380 26,775 -0.08(-1.13%)
May 02, 2016 7.436 7.464 7.436 7.464 10,625 +0.01(+0.19%)
Apr 29, 2016 7.428 7.450 7.401 7.450 23,678 +0.00(+0.00%)
Apr 28, 2016 7.457 7.492 7.394 7.450 14,087 -0.03(-0.41%)
Apr 27, 2016 7.457 7.499 7.441 7.481 25,795 +0.03(+0.41%)
Apr 26, 2016 7.359 7.450 7.359 7.450 28,353 +0.07(+0.98%)
Apr 25, 2016 7.408 7.408 7.359 7.378 25,670 -0.03(-0.44%)
Apr 22, 2016 7.391 7.415 7.391 7.411 9,143 -0.00(-0.06%)
Apr 21, 2016 7.415 7.418 7.394 7.415 13,750 -0.02(-0.28%)
Apr 20, 2016 7.422 7.443 7.415 7.436 23,684 +0.01(+0.09%)
Apr 19, 2016 7.387 7.457 7.387 7.429 16,218 +0.06(+0.76%)
Apr 18, 2016 7.318 7.387 7.302 7.373 43,816 +0.05(+0.67%)
Apr 15, 2016 7.330 7.331 7.302 7.324 17,147 -0.01(-0.10%)
Apr 14, 2016 7.338 7.359 7.324 7.331 20,229 -0.03(-0.47%)
Apr 13, 2016 7.352 7.392 7.345 7.365 35,083 +0.02(+0.28%)
Apr 12, 2016 7.274 7.359 7.274 7.345 13,585 +0.04(+0.58%)
Apr 11, 2016 7.338 7.359 7.302 7.302 18,897 -0.01(-0.19%)
Apr 08, 2016 7.260 7.330 7.260 7.316 9,454 +0.06(+0.87%)
Apr 07, 2016 7.239 7.295 7.239 7.253 18,293 -0.04(-0.58%)
Apr 06, 2016 7.253 7.302 7.246 7.295 13,003 +0.05(+0.68%)
Apr 05, 2016 7.243 7.281 7.225 7.246 21,033 -0.04(-0.58%)
Apr 04, 2016 7.401 7.468 7.288 7.288 27,861 -0.10(-1.33%)
Apr 01, 2016 7.366 7.394 7.366 7.387 17,584 -0.04(-0.47%)
Mar 31, 2016 7.499 7.499 7.408 7.422 28,380 +0.01(+0.19%)
Mar 30, 2016 7.380 7.450 7.373 7.408 12,418 +0.09(+1.25%)
Mar 29, 2016 7.218 7.316 7.208 7.316 23,328 +0.07(+0.97%)
Mar 28, 2016 7.266 7.281 7.246 7.246 27,717 -0.01(-0.19%)
Mar 24, 2016 7.183 7.260 7.260 7.260 29,025 -0.02(-0.29%)
Mar 23, 2016 7.162 7.295 7.162 7.281 40,423 +0.03(+0.39%)
Mar 22, 2016 7.246 7.338 7.218 7.253 57,044 -0.08(-1.05%)
Mar 21, 2016 7.316 7.352 7.316 7.331 9,811 +0.01(+0.19%)
Mar 18, 2016 7.309 7.338 7.309 7.316 19,051 +0.01(+0.10%)
Mar 17, 2016 7.295 7.331 7.274 7.309 28,453 +0.04(+0.58%)
Mar 16, 2016 7.063 7.267 7.063 7.267 14,157 +0.06(+0.88%)
Mar 15, 2016 7.246 7.253 7.197 7.204 10,345 -0.06(-0.77%)
Mar 14, 2016 7.267 7.300 7.253 7.260 13,654 -0.04(-0.48%)
Mar 11, 2016 7.253 7.295 7.253 7.295 18,061 +0.08(+1.12%)
Mar 10, 2016 7.253 7.267 7.197 7.215 18,436 -0.00(-0.05%)
Mar 09, 2016 7.197 7.246 7.197 7.218 9,730 -0.01(-0.10%)
Mar 08, 2016 7.225 7.232 7.134 7.225 31,650 -0.04(-0.48%)
Mar 07, 2016 7.253 7.267 7.218 7.260 20,085 +0.01(+0.19%)
Mar 04, 2016 7.148 7.246 7.028 7.246 42,106 +0.12(+1.68%)
Mar 03, 2016 7.057 7.155 7.057 7.127 12,038 +0.04(+0.54%)
Mar 02, 2016 7.000 7.092 7.000 7.088 27,319 +0.06(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.