The Gabelli Global Small and Mid Cap Value Trust (GGZ)
NYSE: GGZ · Real-Time Price · USD
15.00
-0.01 (-0.07%)
Dec 31, 2025, 4:00 PM EST - Market closed
GGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 14.98 | 15.20 | 14.98 | 15.00 | 15.00 | -0.07% | 55,698 |
| Dec 30, 2025 | 15.08 | 15.32 | 15.01 | 15.01 | 15.01 | - | 28,064 |
| Dec 29, 2025 | 15.00 | 15.11 | 14.95 | 15.01 | 15.01 | -0.15% | 23,085 |
| Dec 26, 2025 | 14.94 | 15.03 | 14.75 | 15.03 | 15.03 | 0.89% | 17,801 |
| Dec 24, 2025 | 14.88 | 14.94 | 14.88 | 14.90 | 14.90 | -0.27% | 3,050 |
| Dec 23, 2025 | 14.79 | 14.95 | 14.79 | 14.94 | 14.94 | 0.95% | 12,579 |
| Dec 22, 2025 | 14.78 | 14.80 | 14.68 | 14.80 | 14.80 | 0.20% | 7,557 |
| Dec 19, 2025 | 14.57 | 14.83 | 14.57 | 14.77 | 14.77 | 2.18% | 20,993 |
| Dec 18, 2025 | 14.58 | 14.68 | 14.42 | 14.46 | 14.46 | 0.03% | 9,689 |
| Dec 17, 2025 | 14.45 | 14.51 | 14.45 | 14.45 | 14.45 | -0.14% | 7,707 |
| Dec 16, 2025 | 14.30 | 14.47 | 14.30 | 14.47 | 14.47 | 0.91% | 3,593 |
| Dec 15, 2025 | 14.31 | 14.38 | 14.30 | 14.34 | 14.34 | 0.63% | 6,389 |
| Dec 12, 2025 | 14.44 | 14.49 | 14.25 | 14.25 | 14.25 | -2.66% | 13,869 |
| Dec 11, 2025 | 14.49 | 14.67 | 14.49 | 14.64 | 14.43 | 1.46% | 6,000 |
| Dec 10, 2025 | 14.35 | 14.43 | 14.26 | 14.43 | 14.22 | 0.56% | 10,062 |
| Dec 9, 2025 | 14.30 | 14.38 | 14.29 | 14.35 | 14.14 | 1.06% | 28,939 |
| Dec 8, 2025 | 14.30 | 14.37 | 14.19 | 14.20 | 14.00 | -0.07% | 17,332 |
| Dec 5, 2025 | 14.34 | 14.34 | 14.21 | 14.21 | 14.01 | -0.63% | 2,716 |
| Dec 4, 2025 | 14.25 | 14.34 | 14.19 | 14.30 | 14.09 | 0.60% | 18,368 |
| Dec 3, 2025 | 14.13 | 14.22 | 14.11 | 14.22 | 14.01 | 0.53% | 7,955 |
| Dec 2, 2025 | 14.22 | 14.22 | 14.05 | 14.14 | 13.94 | -0.63% | 10,605 |
| Dec 1, 2025 | 14.20 | 14.35 | 14.10 | 14.23 | 14.03 | -0.14% | 9,677 |
| Nov 28, 2025 | 14.24 | 14.25 | 14.24 | 14.25 | 14.05 | 0.56% | 980 |
| Nov 26, 2025 | 14.14 | 14.20 | 14.14 | 14.17 | 13.97 | 0.78% | 2,319 |
| Nov 25, 2025 | 13.85 | 14.14 | 13.85 | 14.06 | 13.86 | 1.30% | 6,443 |
| Nov 24, 2025 | 13.57 | 13.95 | 13.57 | 13.88 | 13.68 | 1.31% | 11,407 |
| Nov 21, 2025 | 13.55 | 13.73 | 13.55 | 13.70 | 13.50 | 1.54% | 8,409 |
| Nov 20, 2025 | 13.76 | 13.84 | 13.35 | 13.49 | 13.30 | -1.88% | 10,064 |
| Nov 19, 2025 | 13.77 | 13.86 | 13.74 | 13.75 | 13.55 | -0.07% | 5,016 |
| Nov 18, 2025 | 13.75 | 13.84 | 13.66 | 13.76 | 13.56 | -0.51% | 6,322 |
| Nov 17, 2025 | 14.06 | 14.06 | 13.76 | 13.83 | 13.63 | -1.85% | 37,921 |
| Nov 14, 2025 | 13.88 | 14.22 | 13.88 | 14.09 | 13.89 | - | 5,858 |
| Nov 13, 2025 | 14.11 | 14.26 | 14.09 | 14.09 | 13.89 | -0.49% | 4,063 |
| Nov 12, 2025 | 14.12 | 14.24 | 14.12 | 14.16 | 13.96 | 0.43% | 3,162 |
| Nov 11, 2025 | 14.02 | 14.16 | 14.02 | 14.10 | 13.90 | 0.56% | 9,637 |
| Nov 10, 2025 | 13.99 | 14.02 | 13.99 | 14.02 | 13.82 | 1.37% | 3,998 |
| Nov 7, 2025 | 13.82 | 13.85 | 13.82 | 13.83 | 13.63 | -0.86% | 986 |
| Nov 6, 2025 | 13.91 | 13.99 | 13.82 | 13.95 | 13.75 | - | 9,838 |
| Nov 5, 2025 | 13.93 | 13.98 | 13.82 | 13.95 | 13.75 | 0.65% | 9,882 |
| Nov 4, 2025 | 13.86 | 13.98 | 13.81 | 13.86 | 13.66 | -1.29% | 5,990 |
| Nov 3, 2025 | 14.14 | 14.14 | 14.04 | 14.04 | 13.84 | -0.49% | 2,582 |
| Oct 31, 2025 | 14.02 | 14.11 | 14.02 | 14.11 | 13.91 | 0.43% | 6,926 |
| Oct 30, 2025 | 13.99 | 14.11 | 13.93 | 14.05 | 13.85 | -0.07% | 8,171 |
| Oct 29, 2025 | 14.27 | 14.27 | 14.04 | 14.06 | 13.86 | -1.06% | 13,719 |
| Oct 28, 2025 | 14.34 | 14.34 | 14.15 | 14.21 | 14.01 | 0.07% | 4,050 |
| Oct 27, 2025 | 14.31 | 14.31 | 14.08 | 14.20 | 14.00 | -0.42% | 14,284 |
| Oct 24, 2025 | 14.23 | 14.30 | 14.23 | 14.26 | 14.06 | 0.64% | 13,076 |
| Oct 23, 2025 | 14.04 | 14.17 | 14.04 | 14.17 | 13.97 | 1.00% | 2,730 |
| Oct 22, 2025 | 14.15 | 14.15 | 14.01 | 14.03 | 13.83 | 0.07% | 4,487 |
| Oct 21, 2025 | 14.01 | 14.14 | 14.01 | 14.02 | 13.82 | -0.28% | 3,723 |