The Gabelli Global Small and Mid Cap Value Trust (GGZ)
NYSE: GGZ · Real-Time Price · USD
13.33
-0.09 (-0.67%)
Jul 16, 2025, 4:00 PM - Market closed
GGZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 13.40 | 13.47 | 13.33 | 13.33 | 13.33 | -0.67% | 6,360 |
Jul 15, 2025 | 13.49 | 13.52 | 13.42 | 13.42 | 13.42 | -0.22% | 7,928 |
Jul 14, 2025 | 13.46 | 13.47 | 13.43 | 13.45 | 13.45 | - | 7,656 |
Jul 11, 2025 | 13.49 | 13.63 | 13.45 | 13.45 | 13.45 | -0.88% | 7,026 |
Jul 10, 2025 | 13.50 | 13.63 | 13.50 | 13.57 | 13.57 | 0.52% | 10,511 |
Jul 9, 2025 | 13.49 | 13.67 | 13.49 | 13.50 | 13.50 | - | 5,971 |
Jul 8, 2025 | 13.51 | 13.52 | 13.44 | 13.50 | 13.50 | 0.30% | 7,841 |
Jul 7, 2025 | 13.51 | 13.53 | 13.45 | 13.46 | 13.46 | -1.28% | 7,047 |
Jul 3, 2025 | 13.55 | 13.65 | 13.55 | 13.63 | 13.63 | 0.92% | 3,608 |
Jul 2, 2025 | 13.49 | 13.52 | 13.46 | 13.51 | 13.51 | 0.45% | 5,378 |
Jul 1, 2025 | 13.28 | 13.54 | 13.28 | 13.45 | 13.45 | 0.98% | 12,358 |
Jun 30, 2025 | 13.23 | 13.35 | 13.23 | 13.32 | 13.32 | 0.68% | 10,412 |
Jun 27, 2025 | 13.22 | 13.28 | 13.22 | 13.23 | 13.23 | 0.38% | 3,506 |
Jun 26, 2025 | 13.18 | 13.18 | 13.13 | 13.18 | 13.18 | 1.15% | 3,370 |
Jun 25, 2025 | 13.05 | 13.11 | 12.99 | 13.03 | 13.03 | - | 7,834 |
Jun 24, 2025 | 12.95 | 13.04 | 12.87 | 13.03 | 13.03 | 1.40% | 8,286 |
Jun 23, 2025 | 12.64 | 12.86 | 12.64 | 12.85 | 12.85 | 1.50% | 16,281 |
Jun 20, 2025 | 13.02 | 13.15 | 12.45 | 12.66 | 12.66 | -2.01% | 50,535 |
Jun 18, 2025 | 12.83 | 13.16 | 12.82 | 12.92 | 12.92 | 0.73% | 15,547 |
Jun 17, 2025 | 12.83 | 13.03 | 12.80 | 12.83 | 12.83 | -0.80% | 7,699 |
Jun 16, 2025 | 12.99 | 13.01 | 12.88 | 12.93 | 12.93 | 0.62% | 3,787 |
Jun 13, 2025 | 12.91 | 13.29 | 12.76 | 12.85 | 12.85 | -2.28% | 8,532 |
Jun 12, 2025 | 13.12 | 13.34 | 13.12 | 13.15 | 12.99 | -0.45% | 10,226 |
Jun 11, 2025 | 13.12 | 13.26 | 13.12 | 13.21 | 13.05 | 0.61% | 3,730 |
Jun 10, 2025 | 13.21 | 13.21 | 13.10 | 13.13 | 12.97 | 0.23% | 1,678 |
Jun 9, 2025 | 13.11 | 13.33 | 13.02 | 13.10 | 12.94 | 0.15% | 11,625 |
Jun 6, 2025 | 13.06 | 13.13 | 13.00 | 13.08 | 12.92 | 0.76% | 22,638 |
Jun 5, 2025 | 13.09 | 13.13 | 12.98 | 12.98 | 12.82 | -0.76% | 6,254 |
Jun 4, 2025 | 13.05 | 13.28 | 13.05 | 13.08 | 12.92 | 0.54% | 4,319 |
Jun 3, 2025 | 13.00 | 13.01 | 12.87 | 13.01 | 12.85 | 0.22% | 12,007 |
Jun 2, 2025 | 12.94 | 13.00 | 12.87 | 12.98 | 12.82 | 0.02% | 3,082 |
May 30, 2025 | 12.97 | 12.98 | 12.86 | 12.98 | 12.82 | 0.31% | 12,846 |
May 29, 2025 | 12.90 | 13.04 | 12.90 | 12.94 | 12.78 | 0.47% | 8,321 |
May 28, 2025 | 13.03 | 13.09 | 12.84 | 12.88 | 12.72 | -0.62% | 10,655 |
May 27, 2025 | 12.83 | 13.01 | 12.83 | 12.96 | 12.80 | 1.25% | 1,969 |
May 23, 2025 | 12.73 | 12.81 | 12.73 | 12.80 | 12.64 | -0.74% | 3,078 |
May 22, 2025 | 12.87 | 12.98 | 12.85 | 12.90 | 12.74 | 0.31% | 3,997 |
May 21, 2025 | 13.07 | 13.10 | 12.86 | 12.86 | 12.70 | -1.95% | 17,883 |
May 20, 2025 | 13.05 | 13.12 | 13.05 | 13.11 | 12.95 | 0.54% | 8,064 |
May 19, 2025 | 12.87 | 13.04 | 12.87 | 13.04 | 12.88 | 0.69% | 11,577 |
May 16, 2025 | 13.00 | 13.00 | 12.88 | 12.95 | 12.79 | 0.62% | 12,128 |
May 15, 2025 | 12.90 | 12.92 | 12.84 | 12.87 | 12.71 | 0.55% | 9,161 |
May 14, 2025 | 12.75 | 12.95 | 12.66 | 12.80 | 12.64 | 0.47% | 12,348 |
May 13, 2025 | 12.57 | 13.82 | 12.57 | 12.74 | 12.58 | 1.35% | 12,210 |
May 12, 2025 | 12.66 | 12.68 | 12.51 | 12.57 | 12.42 | 1.78% | 16,345 |
May 9, 2025 | 12.39 | 12.44 | 12.35 | 12.35 | 12.20 | 0.73% | 10,649 |
May 8, 2025 | 12.25 | 12.35 | 12.23 | 12.26 | 12.11 | 0.33% | 11,314 |
May 7, 2025 | 12.21 | 12.33 | 12.21 | 12.22 | 12.07 | 0.16% | 10,269 |
May 6, 2025 | 12.14 | 12.47 | 12.10 | 12.20 | 12.05 | 0.17% | 2,839 |
May 5, 2025 | 12.13 | 12.23 | 12.13 | 12.18 | 12.03 | -0.32% | 4,924 |