The Gabelli Global Small and Mid Cap Value Trust (GGZ)
NYSE: GGZ · Real-Time Price · USD
14.21
-0.09 (-0.63%)
Dec 5, 2025, 4:00 PM EST - Market closed
GGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.34 | 14.34 | 14.21 | 14.21 | 14.21 | -0.63% | 2,716 |
| Dec 4, 2025 | 14.25 | 14.34 | 14.19 | 14.30 | 14.30 | 0.60% | 18,368 |
| Dec 3, 2025 | 14.13 | 14.22 | 14.11 | 14.22 | 14.22 | 0.53% | 7,955 |
| Dec 2, 2025 | 14.22 | 14.22 | 14.05 | 14.14 | 14.14 | -0.63% | 10,605 |
| Dec 1, 2025 | 14.20 | 14.35 | 14.10 | 14.23 | 14.23 | -0.14% | 9,677 |
| Nov 28, 2025 | 14.24 | 14.25 | 14.24 | 14.25 | 14.25 | 0.56% | 980 |
| Nov 26, 2025 | 14.14 | 14.20 | 14.14 | 14.17 | 14.17 | 0.78% | 2,319 |
| Nov 25, 2025 | 13.85 | 14.14 | 13.85 | 14.06 | 14.06 | 1.30% | 6,443 |
| Nov 24, 2025 | 13.57 | 13.95 | 13.57 | 13.88 | 13.88 | 1.31% | 11,407 |
| Nov 21, 2025 | 13.55 | 13.73 | 13.55 | 13.70 | 13.70 | 1.54% | 8,409 |
| Nov 20, 2025 | 13.76 | 13.84 | 13.35 | 13.49 | 13.49 | -1.88% | 10,064 |
| Nov 19, 2025 | 13.77 | 13.86 | 13.74 | 13.75 | 13.75 | -0.07% | 5,016 |
| Nov 18, 2025 | 13.75 | 13.84 | 13.66 | 13.76 | 13.76 | -0.51% | 6,322 |
| Nov 17, 2025 | 14.06 | 14.06 | 13.76 | 13.83 | 13.83 | -1.85% | 37,921 |
| Nov 14, 2025 | 13.88 | 14.22 | 13.88 | 14.09 | 14.09 | - | 5,858 |
| Nov 13, 2025 | 14.11 | 14.26 | 14.09 | 14.09 | 14.09 | -0.49% | 4,063 |
| Nov 12, 2025 | 14.12 | 14.24 | 14.12 | 14.16 | 14.16 | 0.43% | 3,162 |
| Nov 11, 2025 | 14.02 | 14.16 | 14.02 | 14.10 | 14.10 | 0.56% | 9,637 |
| Nov 10, 2025 | 13.99 | 14.02 | 13.99 | 14.02 | 14.02 | 1.37% | 3,998 |
| Nov 7, 2025 | 13.82 | 13.85 | 13.82 | 13.83 | 13.83 | -0.86% | 986 |
| Nov 6, 2025 | 13.91 | 13.99 | 13.82 | 13.95 | 13.95 | - | 9,838 |
| Nov 5, 2025 | 13.93 | 13.98 | 13.82 | 13.95 | 13.95 | 0.65% | 9,882 |
| Nov 4, 2025 | 13.86 | 13.98 | 13.81 | 13.86 | 13.86 | -1.29% | 5,990 |
| Nov 3, 2025 | 14.14 | 14.14 | 14.04 | 14.04 | 14.04 | -0.49% | 2,582 |
| Oct 31, 2025 | 14.02 | 14.11 | 14.02 | 14.11 | 14.11 | 0.43% | 6,926 |
| Oct 30, 2025 | 13.99 | 14.11 | 13.93 | 14.05 | 14.05 | -0.07% | 8,171 |
| Oct 29, 2025 | 14.27 | 14.27 | 14.04 | 14.06 | 14.06 | -1.06% | 13,719 |
| Oct 28, 2025 | 14.34 | 14.34 | 14.15 | 14.21 | 14.21 | 0.07% | 4,050 |
| Oct 27, 2025 | 14.31 | 14.31 | 14.08 | 14.20 | 14.20 | -0.42% | 14,284 |
| Oct 24, 2025 | 14.23 | 14.30 | 14.23 | 14.26 | 14.26 | 0.64% | 13,076 |
| Oct 23, 2025 | 14.04 | 14.17 | 14.04 | 14.17 | 14.17 | 1.00% | 2,730 |
| Oct 22, 2025 | 14.15 | 14.15 | 14.01 | 14.03 | 14.03 | 0.07% | 4,487 |
| Oct 21, 2025 | 14.01 | 14.14 | 14.01 | 14.02 | 14.02 | -0.28% | 3,723 |
| Oct 20, 2025 | 13.99 | 14.16 | 13.99 | 14.06 | 14.06 | 1.01% | 12,601 |
| Oct 17, 2025 | 13.90 | 13.99 | 13.87 | 13.92 | 13.92 | 0.65% | 8,282 |
| Oct 16, 2025 | 14.26 | 14.26 | 13.75 | 13.83 | 13.83 | -1.64% | 35,403 |
| Oct 15, 2025 | 14.05 | 14.27 | 14.02 | 14.06 | 14.06 | 0.14% | 14,814 |
| Oct 14, 2025 | 13.93 | 14.13 | 13.91 | 14.04 | 14.04 | -0.07% | 6,248 |
| Oct 13, 2025 | 14.13 | 14.13 | 13.92 | 14.05 | 14.05 | 1.96% | 9,586 |
| Oct 10, 2025 | 14.44 | 14.50 | 13.48 | 13.78 | 13.78 | -4.90% | 37,018 |
| Oct 9, 2025 | 14.45 | 14.49 | 14.40 | 14.49 | 14.49 | 0.28% | 7,844 |
| Oct 8, 2025 | 14.45 | 14.47 | 14.37 | 14.45 | 14.45 | - | 7,115 |
| Oct 7, 2025 | 14.51 | 14.65 | 14.41 | 14.45 | 14.45 | 0.07% | 9,326 |
| Oct 6, 2025 | 14.43 | 14.60 | 14.42 | 14.44 | 14.44 | 0.42% | 7,091 |
| Oct 3, 2025 | 14.35 | 14.51 | 14.35 | 14.38 | 14.38 | -0.07% | 11,182 |
| Oct 2, 2025 | 14.39 | 14.49 | 14.39 | 14.39 | 14.39 | -0.28% | 11,575 |
| Oct 1, 2025 | 14.42 | 14.49 | 14.42 | 14.43 | 14.43 | -0.14% | 7,712 |
| Sep 30, 2025 | 14.49 | 14.58 | 14.44 | 14.45 | 14.45 | -0.62% | 10,741 |
| Sep 29, 2025 | 14.69 | 14.69 | 14.54 | 14.54 | 14.54 | 0.41% | 8,516 |
| Sep 26, 2025 | 14.77 | 14.77 | 14.43 | 14.48 | 14.48 | -0.82% | 6,801 |