The Gabelli Global Small and Mid Cap Value Trust (GGZ)
NYSE: GGZ · Real-Time Price · USD
15.77
-0.07 (-0.44%)
Jan 28, 2026, 4:00 PM EST - Market closed
GGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 15.81 | 15.84 | 15.77 | 15.77 | 15.77 | -0.44% | 4,323 |
| Jan 27, 2026 | 15.96 | 15.99 | 15.72 | 15.84 | 15.84 | -1.25% | 10,679 |
| Jan 26, 2026 | 16.24 | 16.24 | 15.80 | 16.04 | 16.04 | 1.53% | 3,006 |
| Jan 23, 2026 | 15.88 | 16.35 | 15.78 | 15.80 | 15.80 | -0.95% | 13,072 |
| Jan 22, 2026 | 15.69 | 15.95 | 15.49 | 15.95 | 15.95 | 2.37% | 1,238 |
| Jan 21, 2026 | 15.52 | 15.63 | 15.52 | 15.58 | 15.58 | 1.10% | 1,483 |
| Jan 20, 2026 | 15.52 | 15.70 | 15.33 | 15.41 | 15.41 | -0.84% | 8,241 |
| Jan 16, 2026 | 15.47 | 15.54 | 15.47 | 15.54 | 15.54 | 0.84% | 10,694 |
| Jan 15, 2026 | 15.44 | 15.50 | 15.39 | 15.41 | 15.41 | 0.23% | 4,561 |
| Jan 14, 2026 | 15.46 | 15.46 | 15.35 | 15.38 | 15.38 | 0.56% | 5,693 |
| Jan 13, 2026 | 15.33 | 15.45 | 15.29 | 15.29 | 15.29 | -0.46% | 3,556 |
| Jan 12, 2026 | 15.14 | 15.40 | 15.12 | 15.36 | 15.36 | 0.39% | 6,932 |
| Jan 9, 2026 | 15.22 | 15.31 | 15.08 | 15.30 | 15.30 | 1.12% | 16,191 |
| Jan 8, 2026 | 14.94 | 15.13 | 14.94 | 15.13 | 15.13 | 1.14% | 6,349 |
| Jan 7, 2026 | 15.11 | 15.11 | 14.96 | 14.96 | 14.96 | -1.25% | 14,281 |
| Jan 6, 2026 | 15.08 | 15.24 | 15.08 | 15.15 | 15.15 | 0.87% | 8,823 |
| Jan 5, 2026 | 14.96 | 15.10 | 14.96 | 15.02 | 15.02 | 0.40% | 10,667 |
| Jan 2, 2026 | 15.07 | 15.07 | 14.90 | 14.96 | 14.96 | -0.27% | 3,196 |
| 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 |