The Gabelli Global Small and Mid Cap Value Trust (GGZ)
NYSE: GGZ · Real-Time Price · USD
14.06
-0.15 (-1.06%)
Oct 29, 2025, 4:00 PM EDT - Market closed
GGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 14.27 | 14.27 | 14.04 | 14.06 | 14.06 | -1.06% | 13,719 |
| Oct 28, 2025 | 14.34 | 14.34 | 14.15 | 14.21 | 14.21 | 0.07% | 4,050 |
| Oct 27, 2025 | 14.31 | 14.31 | 14.08 | 14.20 | 14.20 | -0.42% | 14,284 |
| Oct 24, 2025 | 14.23 | 14.30 | 14.23 | 14.26 | 14.26 | 0.64% | 13,076 |
| Oct 23, 2025 | 14.04 | 14.17 | 14.04 | 14.17 | 14.17 | 1.00% | 2,730 |
| Oct 22, 2025 | 14.15 | 14.15 | 14.01 | 14.03 | 14.03 | 0.07% | 4,487 |
| Oct 21, 2025 | 14.01 | 14.14 | 14.01 | 14.02 | 14.02 | -0.28% | 3,723 |
| Oct 20, 2025 | 13.99 | 14.16 | 13.99 | 14.06 | 14.06 | 1.01% | 12,601 |
| Oct 17, 2025 | 13.90 | 13.99 | 13.87 | 13.92 | 13.92 | 0.65% | 8,282 |
| Oct 16, 2025 | 14.26 | 14.26 | 13.75 | 13.83 | 13.83 | -1.64% | 35,403 |
| Oct 15, 2025 | 14.05 | 14.27 | 14.02 | 14.06 | 14.06 | 0.14% | 14,814 |
| Oct 14, 2025 | 13.93 | 14.13 | 13.91 | 14.04 | 14.04 | -0.07% | 6,248 |
| Oct 13, 2025 | 14.13 | 14.13 | 13.92 | 14.05 | 14.05 | 1.96% | 9,586 |
| Oct 10, 2025 | 14.44 | 14.50 | 13.48 | 13.78 | 13.78 | -4.90% | 37,018 |
| Oct 9, 2025 | 14.45 | 14.49 | 14.40 | 14.49 | 14.49 | 0.28% | 7,844 |
| Oct 8, 2025 | 14.45 | 14.47 | 14.37 | 14.45 | 14.45 | - | 7,115 |
| Oct 7, 2025 | 14.51 | 14.65 | 14.41 | 14.45 | 14.45 | 0.07% | 9,326 |
| Oct 6, 2025 | 14.43 | 14.60 | 14.42 | 14.44 | 14.44 | 0.42% | 7,091 |
| Oct 3, 2025 | 14.35 | 14.51 | 14.35 | 14.38 | 14.38 | -0.07% | 11,182 |
| Oct 2, 2025 | 14.39 | 14.49 | 14.39 | 14.39 | 14.39 | -0.28% | 11,575 |
| Oct 1, 2025 | 14.42 | 14.49 | 14.42 | 14.43 | 14.43 | -0.14% | 7,712 |
| Sep 30, 2025 | 14.49 | 14.58 | 14.44 | 14.45 | 14.45 | -0.62% | 10,741 |
| Sep 29, 2025 | 14.69 | 14.69 | 14.54 | 14.54 | 14.54 | 0.41% | 8,516 |
| Sep 26, 2025 | 14.77 | 14.77 | 14.43 | 14.48 | 14.48 | -0.82% | 6,801 |
| Sep 25, 2025 | 14.53 | 14.60 | 14.42 | 14.60 | 14.60 | -0.48% | 39,114 |
| Sep 24, 2025 | 14.79 | 14.87 | 14.67 | 14.67 | 14.67 | -0.68% | 11,963 |
| Sep 23, 2025 | 14.72 | 14.86 | 14.68 | 14.77 | 14.77 | 0.14% | 9,527 |
| Sep 22, 2025 | 14.78 | 14.78 | 14.61 | 14.75 | 14.75 | -0.34% | 9,368 |
| Sep 19, 2025 | 14.58 | 14.83 | 14.58 | 14.80 | 14.80 | 1.51% | 45,459 |
| Sep 18, 2025 | 14.47 | 14.68 | 14.47 | 14.58 | 14.58 | 1.04% | 11,065 |
| Sep 17, 2025 | 14.35 | 14.62 | 14.35 | 14.43 | 14.43 | 0.42% | 14,273 |
| Sep 16, 2025 | 14.33 | 14.42 | 14.33 | 14.37 | 14.37 | -0.99% | 6,372 |
| Sep 15, 2025 | 14.48 | 14.65 | 14.44 | 14.51 | 14.35 | 0.78% | 17,840 |
| Sep 12, 2025 | 14.38 | 14.65 | 14.38 | 14.40 | 14.24 | -0.48% | 11,959 |
| Sep 11, 2025 | 14.33 | 14.59 | 14.33 | 14.47 | 14.31 | 1.19% | 7,012 |
| Sep 10, 2025 | 14.27 | 14.40 | 14.27 | 14.30 | 14.14 | -0.07% | 5,613 |
| Sep 9, 2025 | 14.65 | 14.65 | 14.28 | 14.31 | 14.15 | -0.03% | 11,089 |
| Sep 8, 2025 | 14.29 | 14.55 | 14.27 | 14.32 | 14.16 | -0.10% | 10,428 |
| Sep 5, 2025 | 14.43 | 14.48 | 14.23 | 14.33 | 14.17 | 0.32% | 4,227 |
| Sep 4, 2025 | 14.19 | 14.40 | 14.19 | 14.29 | 14.13 | 0.46% | 4,929 |
| Sep 3, 2025 | 14.21 | 14.35 | 14.18 | 14.22 | 14.06 | -0.21% | 7,776 |
| Sep 2, 2025 | 14.22 | 14.28 | 14.17 | 14.25 | 14.09 | -0.97% | 18,034 |
| Aug 29, 2025 | 14.64 | 14.64 | 14.36 | 14.39 | 14.23 | -0.14% | 4,819 |
| Aug 28, 2025 | 14.49 | 14.49 | 14.40 | 14.41 | 14.25 | 0.28% | 6,386 |
| Aug 27, 2025 | 14.31 | 14.69 | 14.31 | 14.37 | 14.21 | -0.34% | 16,855 |
| Aug 26, 2025 | 14.37 | 14.47 | 14.35 | 14.42 | 14.26 | 0.41% | 11,047 |
| Aug 25, 2025 | 14.54 | 14.54 | 14.28 | 14.36 | 14.20 | 0.77% | 42,593 |
| Aug 22, 2025 | 14.05 | 14.31 | 13.99 | 14.25 | 14.09 | 2.22% | 46,080 |
| Aug 21, 2025 | 13.82 | 13.95 | 13.82 | 13.94 | 13.79 | -0.07% | 2,244 |
| Aug 20, 2025 | 13.95 | 14.05 | 13.95 | 13.95 | 13.80 | -0.43% | 897 |