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, 2019 8.241 8.270 8.144 8.144 27,538 -0.13(-1.62%)
May 30, 2019 8.323 8.330 8.278 8.278 26,701 -0.04(-0.45%)
May 29, 2019 8.337 8.337 8.270 8.315 27,628 -0.07(-0.80%)
May 28, 2019 8.412 8.486 8.382 8.382 26,065 -0.04(-0.44%)
May 24, 2019 8.404 8.471 8.404 8.419 6,179 +0.06(+0.71%)
May 23, 2019 8.449 8.449 8.352 8.360 15,054 -0.13(-1.58%)
May 22, 2019 8.524 8.561 8.486 8.494 16,526 -0.06(-0.70%)
May 21, 2019 8.561 8.561 8.530 8.553 26,568 +0.00(+0.00%)
May 20, 2019 8.538 8.561 8.486 8.553 12,315 -0.02(-0.26%)
May 17, 2019 8.538 8.598 8.538 8.576 19,343 -0.05(-0.60%)
May 16, 2019 8.635 8.684 8.614 8.628 47,952 -0.04(-0.52%)
May 15, 2019 8.665 8.695 8.632 8.672 11,607 -0.02(-0.26%)
May 14, 2019 8.561 8.710 8.533 8.695 32,535 +0.12(+1.39%)
May 13, 2019 8.717 8.717 8.509 8.576 56,977 -0.16(-1.87%)
May 10, 2019 8.717 8.754 8.703 8.739 15,448 -0.01(-0.09%)
May 09, 2019 8.762 8.781 8.717 8.747 46,070 -0.07(-0.76%)
May 08, 2019 8.754 8.829 8.754 8.814 10,644 +0.06(+0.68%)
May 07, 2019 8.866 8.875 8.754 8.754 42,566 -0.13(-1.51%)
May 06, 2019 8.814 8.896 8.814 8.888 8,054 -0.02(-0.25%)
May 03, 2019 8.845 8.911 8.845 8.911 5,104 +0.07(+0.84%)
May 02, 2019 8.814 8.862 8.814 8.836 30,380 -0.03(-0.34%)
May 01, 2019 8.888 8.888 8.859 8.866 10,631 -0.01(-0.08%)
Apr 30, 2019 8.911 8.911 8.821 8.873 29,799 -0.03(-0.33%)
Apr 29, 2019 8.940 8.940 8.896 8.903 33,295 -0.01(-0.08%)
Apr 26, 2019 8.821 8.926 8.821 8.911 11,015 +0.06(+0.67%)
Apr 25, 2019 8.873 8.896 8.844 8.851 12,527 -0.05(-0.59%)
Apr 24, 2019 8.859 8.924 8.859 8.903 20,789 +0.00(+0.00%)
Apr 23, 2019 8.844 8.908 8.844 8.903 36,398 +0.06(+0.65%)
Apr 22, 2019 8.851 8.881 8.817 8.846 15,655 -0.03(-0.31%)
Apr 18, 2019 8.844 8.879 8.840 8.873 9,940 +0.01(+0.17%)
Apr 17, 2019 8.881 8.881 8.859 8.859 5,585 -0.00(-0.04%)
Apr 16, 2019 8.851 8.862 8.829 8.862 6,388 +0.03(+0.38%)
Apr 15, 2019 8.792 8.840 8.784 8.829 40,729 +0.04(+0.42%)
Apr 12, 2019 8.792 8.792 8.784 8.792 128,556 +0.01(+0.17%)
Apr 11, 2019 8.792 8.792 8.777 8.777 94,042 -0.01(-0.17%)
Apr 10, 2019 8.784 8.792 8.754 8.792 23,979 +0.01(+0.08%)
Apr 09, 2019 8.784 8.792 8.784 8.784 10,576 -0.01(-0.08%)
Apr 08, 2019 8.799 8.808 8.772 8.792 39,566 +0.01(+0.11%)
Apr 05, 2019 8.799 8.828 8.754 8.782 18,000 +0.01(+0.08%)
Apr 04, 2019 8.821 8.840 8.775 8.775 26,978 -0.02(-0.28%)
Apr 03, 2019 8.799 8.864 8.762 8.799 11,928 +0.00(+0.00%)
Apr 02, 2019 8.836 8.836 8.792 8.799 5,025 -0.05(-0.52%)
Apr 01, 2019 8.784 8.865 8.784 8.845 8,612 +0.08(+0.96%)
Mar 29, 2019 8.769 8.784 8.747 8.761 31,971 +0.04(+0.42%)
Mar 28, 2019 8.732 8.747 8.725 8.725 18,575 +0.01(+0.12%)
Mar 27, 2019 8.725 8.725 8.695 8.714 4,488 -0.00(-0.03%)
Mar 26, 2019 8.680 8.769 8.680 8.717 32,434 +0.04(+0.43%)
Mar 25, 2019 8.620 8.754 8.605 8.680 37,939 -0.03(-0.34%)
Mar 22, 2019 8.806 8.833 8.672 8.710 33,045 -0.07(-0.76%)
Mar 21, 2019 8.844 8.906 8.763 8.777 33,760 -0.11(-1.21%)
Mar 20, 2019 8.911 8.918 8.829 8.884 16,157 -0.03(-0.30%)
Mar 19, 2019 8.933 8.985 8.873 8.911 22,081 +0.04(+0.42%)
Mar 18, 2019 8.881 8.888 8.806 8.873 30,165 -0.01(-0.08%)
Mar 15, 2019 8.829 8.911 8.829 8.881 28,075 +0.04(+0.51%)
Mar 14, 2019 8.821 8.970 8.814 8.836 18,292 +0.01(+0.08%)
Mar 13, 2019 8.836 8.877 8.828 8.829 21,381 +0.04(+0.42%)
Mar 12, 2019 8.748 8.902 8.748 8.792 5,787 +0.06(+0.67%)
Mar 11, 2019 8.718 8.788 8.718 8.733 23,224 +0.03(+0.38%)
Mar 08, 2019 8.718 8.725 8.682 8.700 8,019 -0.08(-0.94%)
Mar 07, 2019 8.844 8.844 8.748 8.783 9,366 -0.08(-0.93%)
Mar 06, 2019 8.954 8.954 8.866 8.866 20,482 -0.14(-1.55%)
Mar 05, 2019 8.961 9.023 8.961 9.005 35,868 +0.03(+0.33%)
Mar 04, 2019 8.851 8.998 8.851 8.976 58,148 +0.18(+2.01%)
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.