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 )

11.61 -0.09 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2018 8.891 8.891 8.818 8.854 45,900 -0.04(-0.41%)
May 30, 2018 8.854 8.899 8.854 8.891 14,258 +0.10(+1.17%)
May 29, 2018 8.869 8.869 8.774 8.788 32,217 -0.09(-1.00%)
May 25, 2018 8.877 8.877 8.877 0 -0.07(-0.74%)
May 24, 2018 8.928 8.950 8.920 8.943 9,328 -0.01(-0.17%)
May 23, 2018 8.935 8.980 8.920 8.958 33,900 -0.05(-0.57%)
May 22, 2018 9.002 9.020 9.002 9.009 8,395 +0.00(+0.00%)
May 21, 2018 9.009 9.024 8.950 9.009 6,933 +0.08(+0.91%)
May 18, 2018 8.913 8.950 8.913 8.928 8,763 -0.02(-0.25%)
May 17, 2018 8.884 8.950 8.884 8.950 9,534 +0.03(+0.33%)
May 16, 2018 8.884 8.926 8.882 8.921 13,453 +0.06(+0.67%)
May 15, 2018 8.854 8.891 8.854 8.862 10,040 -0.05(-0.58%)
May 14, 2018 8.928 8.928 8.899 8.913 13,185 +0.03(+0.33%)
May 11, 2018 8.958 8.958 8.884 8.884 17,561 -0.04(-0.49%)
May 10, 2018 8.913 8.943 8.895 8.928 15,999 +0.03(+0.33%)
May 09, 2018 8.847 8.902 8.847 8.899 72,394 +0.05(+0.58%)
May 08, 2018 8.899 8.899 8.833 8.847 9,658 -0.01(-0.15%)
May 07, 2018 8.810 8.877 8.810 8.861 3,271 +0.01(+0.07%)
May 04, 2018 8.759 8.856 8.759 8.854 4,760 +0.04(+0.50%)
May 03, 2018 8.788 8.810 8.744 8.810 7,778 -0.02(-0.25%)
May 02, 2018 8.842 8.862 8.818 8.832 9,252 -0.04(-0.42%)
May 01, 2018 8.825 8.869 8.774 8.869 15,533 -0.01(-0.08%)
Apr 30, 2018 8.913 8.913 8.877 8.877 10,670 -0.04(-0.41%)
Apr 27, 2018 8.869 8.955 8.869 8.913 7,552 +0.01(+0.17%)
Apr 26, 2018 8.825 8.907 8.825 8.899 23,157 +0.09(+1.00%)
Apr 25, 2018 8.803 8.825 8.803 8.810 5,018 -0.01(-0.08%)
Apr 24, 2018 8.928 8.928 8.818 8.818 12,044 -0.09(-0.99%)
Apr 23, 2018 8.921 8.935 8.884 8.906 6,537 -0.03(-0.33%)
Apr 20, 2018 8.972 8.987 8.923 8.935 5,122 -0.07(-0.82%)
Apr 19, 2018 8.987 9.018 8.947 9.009 19,008 +0.01(+0.16%)
Apr 18, 2018 8.987 9.013 8.987 8.994 7,033 +0.01(+0.16%)
Apr 17, 2018 8.987 9.016 8.958 8.980 19,068 +0.05(+0.58%)
Apr 16, 2018 8.869 8.928 8.869 8.928 5,090 +0.05(+0.58%)
Apr 13, 2018 8.928 8.928 8.868 8.877 6,660 -0.02(-0.25%)
Apr 12, 2018 8.921 8.928 8.884 8.899 11,960 +0.01(+0.17%)
Apr 11, 2018 8.854 8.906 8.836 8.884 12,882 +0.00(+0.00%)
Apr 10, 2018 8.847 8.921 8.847 8.884 25,892 +0.08(+0.87%)
Apr 09, 2018 8.832 8.873 8.807 8.807 13,769 +0.03(+0.38%)
Apr 06, 2018 8.788 8.881 8.759 8.774 15,250 -0.07(-0.75%)
Apr 05, 2018 8.818 8.847 8.796 8.840 10,007 +0.04(+0.43%)
Apr 04, 2018 8.685 8.803 8.685 8.802 23,103 +0.05(+0.58%)
Apr 03, 2018 8.685 8.753 8.649 8.751 28,826 +0.12(+1.36%)
Apr 02, 2018 8.729 8.788 8.634 8.634 20,924 -0.17(-1.96%)
Mar 29, 2018 8.807 8.807 8.807 0 +0.07(+0.80%)
Mar 28, 2018 8.774 8.788 8.707 8.737 13,739 +0.03(+0.40%)
Mar 27, 2018 8.759 8.868 8.702 8.702 21,711 -0.10(-1.14%)
Mar 26, 2018 8.832 8.832 8.722 8.803 44,651 +0.09(+1.01%)
Mar 23, 2018 8.832 8.840 8.693 8.715 21,334 -0.12(-1.33%)
Mar 22, 2018 8.906 8.917 8.832 8.832 20,428 -0.13(-1.40%)
Mar 21, 2018 9.007 9.009 8.958 8.958 10,852 -0.01(-0.08%)
Mar 20, 2018 8.935 8.979 8.935 8.965 39,763 +0.02(+0.25%)
Mar 19, 2018 9.016 9.031 8.935 8.943 7,260 -0.12(-1.30%)
Mar 16, 2018 9.038 9.090 9.038 9.061 9,602 +0.01(+0.16%)
Mar 15, 2018 9.068 9.090 9.046 9.046 41,153 -0.06(-0.65%)
Mar 14, 2018 9.182 9.182 9.101 9.105 21,872 -0.04(-0.42%)
Mar 13, 2018 9.186 9.215 9.142 9.143 18,101 -0.05(-0.54%)
Mar 12, 2018 9.193 9.208 9.176 9.193 10,812 -0.02(-0.23%)
Mar 09, 2018 9.053 9.215 9.053 9.214 34,535 +0.16(+1.78%)
Mar 08, 2018 9.097 9.105 9.046 9.053 10,920 +0.01(+0.08%)
Mar 07, 2018 9.046 8.958 9.046 19,413 +0.04(+0.41%)
Mar 06, 2018 9.016 9.031 8.980 9.009 15,868 +0.01(+0.08%)
Mar 05, 2018 8.869 9.002 8.869 9.002 11,962 +0.06(+0.66%)
Mar 02, 2018 8.899 8.943 8.847 8.943 30,324 +0.02(+0.25%)
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.