The Gabelli Global Small and Mid Cap Value Trust (GGZ)
NYSE: GGZ · Real-Time Price · USD
14.02
-0.21 (-1.51%)
At close: Aug 14, 2025, 4:00 PM
14.02
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
GGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.13 | 14.13 | 14.03 | 14.10 | - | -0.95% | 736 |
| Aug 13, 2025 | 13.92 | 14.33 | 13.87 | 14.24 | 14.24 | 1.82% | 37,721 |
| Aug 12, 2025 | 13.79 | 14.09 | 13.70 | 13.98 | 13.98 | 2.12% | 24,234 |
| Aug 11, 2025 | 13.75 | 13.82 | 13.62 | 13.69 | 13.69 | -0.33% | 1,964 |
| Aug 8, 2025 | 13.51 | 13.77 | 13.51 | 13.74 | 13.74 | 0.81% | 1,672 |
| Aug 7, 2025 | 13.64 | 13.71 | 13.63 | 13.63 | 13.63 | 0.69% | 1,067 |
| Aug 6, 2025 | 13.62 | 13.66 | 13.53 | 13.53 | 13.53 | -0.06% | 7,981 |
| Aug 5, 2025 | 13.52 | 13.54 | 13.49 | 13.54 | 13.54 | 0.37% | 1,407 |
| Aug 4, 2025 | 13.40 | 13.52 | 13.38 | 13.49 | 13.49 | 0.90% | 5,618 |
| Aug 1, 2025 | 13.31 | 13.37 | 13.30 | 13.37 | 13.37 | -1.62% | 10,163 |
| Jul 31, 2025 | 13.67 | 13.67 | 13.58 | 13.59 | 13.59 | -0.22% | 11,549 |
| Jul 30, 2025 | 13.63 | 13.72 | 13.62 | 13.62 | 13.62 | -0.22% | 23,172 |
| Jul 29, 2025 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | -0.51% | 8,360 |
| Jul 28, 2025 | 13.74 | 13.79 | 13.72 | 13.72 | 13.72 | -0.29% | 10,869 |
| Jul 25, 2025 | 13.77 | 13.80 | 13.71 | 13.76 | 13.76 | -0.15% | 6,906 |
| Jul 24, 2025 | 13.81 | 13.88 | 13.78 | 13.78 | 13.78 | -0.36% | 5,054 |
| Jul 23, 2025 | 13.65 | 13.83 | 13.65 | 13.83 | 13.83 | 2.24% | 9,143 |
| Jul 22, 2025 | 13.50 | 13.53 | 13.46 | 13.53 | 13.53 | 0.27% | 2,863 |
| Jul 21, 2025 | 13.43 | 13.51 | 13.43 | 13.49 | 13.49 | 0.60% | 4,076 |
| Jul 18, 2025 | 13.44 | 13.44 | 13.41 | 13.41 | 13.41 | 0.15% | 1,433 |
| Jul 17, 2025 | 13.31 | 13.43 | 13.31 | 13.39 | 13.39 | 0.45% | 14,205 |
| 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 |