The Gabelli Global Small and Mid Cap Value Trust (GGZ)
NYSE: GGZ · Real-Time Price · USD
14.43
+0.06 (0.42%)
At close: Sep 17, 2025, 4:00 PM EDT
14.43
0.00 (0.00%)
After-hours: Sep 17, 2025, 7:00 PM EDT
GGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.35 | 14.62 | 14.35 | 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 |
| Aug 19, 2025 | 14.09 | 14.13 | 14.01 | 14.01 | 13.86 | -0.43% | 5,926 |
| Aug 18, 2025 | 14.05 | 14.15 | 13.93 | 14.07 | 13.92 | 0.36% | 6,933 |
| Aug 15, 2025 | 14.02 | 14.07 | 13.95 | 14.02 | 13.87 | - | 11,955 |
| Aug 14, 2025 | 14.13 | 14.13 | 14.01 | 14.02 | 13.87 | -1.51% | 8,012 |
| Aug 13, 2025 | 13.92 | 14.33 | 13.87 | 14.24 | 14.08 | 1.82% | 37,721 |
| Aug 12, 2025 | 13.79 | 14.09 | 13.70 | 13.98 | 13.83 | 2.12% | 24,234 |
| Aug 11, 2025 | 13.75 | 13.82 | 13.62 | 13.69 | 13.54 | -0.33% | 1,964 |
| Aug 8, 2025 | 13.51 | 13.77 | 13.51 | 13.74 | 13.58 | 0.81% | 1,672 |
| Aug 7, 2025 | 13.64 | 13.71 | 13.63 | 13.63 | 13.48 | 0.69% | 1,067 |
| Aug 6, 2025 | 13.62 | 13.66 | 13.53 | 13.53 | 13.38 | -0.06% | 7,981 |
| Aug 5, 2025 | 13.52 | 13.54 | 13.49 | 13.54 | 13.39 | 0.37% | 1,407 |
| Aug 4, 2025 | 13.40 | 13.52 | 13.38 | 13.49 | 13.34 | 0.90% | 5,618 |
| Aug 1, 2025 | 13.31 | 13.37 | 13.30 | 13.37 | 13.22 | -1.62% | 10,163 |
| Jul 31, 2025 | 13.67 | 13.67 | 13.58 | 13.59 | 13.44 | -0.22% | 11,549 |
| Jul 30, 2025 | 13.63 | 13.72 | 13.62 | 13.62 | 13.47 | -0.22% | 23,172 |
| Jul 29, 2025 | 13.80 | 13.80 | 13.65 | 13.65 | 13.50 | -0.51% | 8,360 |
| Jul 28, 2025 | 13.74 | 13.79 | 13.72 | 13.72 | 13.57 | -0.29% | 10,869 |
| Jul 25, 2025 | 13.77 | 13.80 | 13.71 | 13.76 | 13.61 | -0.15% | 6,906 |
| Jul 24, 2025 | 13.81 | 13.88 | 13.78 | 13.78 | 13.63 | -0.36% | 5,054 |
| Jul 23, 2025 | 13.65 | 13.83 | 13.65 | 13.83 | 13.68 | 2.24% | 9,143 |
| Jul 22, 2025 | 13.50 | 13.53 | 13.46 | 13.53 | 13.38 | 0.27% | 2,863 |
| Jul 21, 2025 | 13.43 | 13.51 | 13.43 | 13.49 | 13.34 | 0.60% | 4,076 |
| Jul 18, 2025 | 13.44 | 13.44 | 13.41 | 13.41 | 13.26 | 0.15% | 1,433 |
| Jul 17, 2025 | 13.31 | 13.43 | 13.31 | 13.39 | 13.24 | 0.45% | 14,205 |
| Jul 16, 2025 | 13.40 | 13.47 | 13.33 | 13.33 | 13.18 | -0.67% | 6,360 |
| Jul 15, 2025 | 13.49 | 13.52 | 13.42 | 13.42 | 13.27 | -0.22% | 7,928 |
| Jul 14, 2025 | 13.46 | 13.47 | 13.43 | 13.45 | 13.30 | - | 7,656 |
| Jul 11, 2025 | 13.49 | 13.63 | 13.45 | 13.45 | 13.30 | -0.88% | 7,026 |
| Jul 10, 2025 | 13.50 | 13.63 | 13.50 | 13.57 | 13.42 | 0.52% | 10,511 |
| Jul 9, 2025 | 13.49 | 13.67 | 13.49 | 13.50 | 13.35 | - | 5,971 |