Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

The Gabelli Global Small and Mid Cap Value Trust (GGZ)

15.92
+0.03 (0.16%)
NYSE· Last Trade: Jun 21st, 8:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Gabelli Global Small and Mid Cap Value Trust (GGZ)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202615.9515.9515.8215.914,14415.91
6/17/202615.9115.9515.8915.896,07215.89
6/16/202615.8615.9515.8615.951,77115.95
6/15/202616.0216.0915.9815.984,30515.98
6/12/202615.9316.0915.9316.0524,98616.05
6/10/202615.6715.8015.5515.578,32315.57
6/09/202615.6015.6515.6015.639,49515.63
6/08/202615.5215.7015.5215.583,31015.58
6/05/202615.6015.7215.5215.527,43715.52
6/04/202615.7515.7515.7415.7559915.75
6/03/202615.7415.7815.7415.781,11515.78
6/02/202615.7215.8915.7015.893,21915.89
6/01/202615.6815.8415.6815.692,58015.69
5/29/202615.7115.8015.7115.732,26715.73
5/28/202615.8615.8615.6515.7216,96915.72
5/27/202615.7115.8415.7115.792,31715.79
5/26/202615.5015.7215.5015.664,63415.66
5/22/202615.3615.4615.3615.461,10215.46
5/21/202615.2715.4015.2715.316,65015.31
5/20/202615.2015.4415.2015.392,74915.39
5/19/202615.2815.4415.2515.2511,75915.25
5/18/202615.4415.4415.2615.383,54315.38
5/15/202615.4015.5315.1915.4916,92915.49
5/14/202615.6815.8915.4415.7116,60515.71
5/13/202615.6615.6915.4215.609,95415.60
5/12/202615.8715.9015.7415.746,14315.74
5/11/202615.9516.1315.9015.9510,71215.95
5/08/202616.0616.1616.0116.0110,36616.01
5/07/202616.0916.2016.0916.095,65816.09
5/06/202616.1016.3015.9016.0130,05516.01
5/05/202616.1616.1615.8615.9611,53115.96
5/04/202616.1316.2016.1116.165,04916.16
5/01/202616.1316.2316.1316.181,83616.18
4/30/202615.9816.0815.9316.085,10116.08
4/29/202616.0116.0615.9015.9214,52215.92
4/28/202616.0616.2815.9816.062,29716.06
4/27/202616.0716.2516.0716.177,05216.17
4/24/202616.2616.2816.1216.1278016.12
4/23/202616.1216.5016.0216.056,78516.05
4/22/202616.6316.6316.1016.3016,78916.30
4/21/202616.2716.3516.2116.2410,51216.24
4/20/202616.2516.4516.2016.278,81216.27
4/17/202616.5916.5916.0016.252,99716.25
4/16/202616.2116.2116.0016.024,38216.02
4/15/202616.3816.3816.2216.222,16716.22
4/14/202616.0616.2916.0016.254,25516.25
4/13/202615.8716.0215.7616.023,44616.02
4/10/202615.9216.2015.9215.951,16415.95
4/09/202615.6315.9115.6315.8714,77715.87
4/08/202615.5915.7215.3215.573,57515.57
4/07/202615.0315.3515.0015.247,32715.24
4/06/202615.1415.1815.0615.113,48515.11
4/02/202614.9215.3414.9215.198,32615.19
4/01/202614.9115.2714.9115.0914,04315.09
3/31/202615.0115.0614.6215.0233,22215.02
3/30/202614.9014.9014.7714.802,99614.80
3/27/202615.1415.1414.8414.8414,98514.84
3/26/202615.3115.3115.1315.148,33715.14
3/25/202615.1815.5715.1815.556,80715.55
3/24/202614.9215.0614.8714.967,13814.96
3/23/202614.9415.0714.8015.059,29715.05