The Gabelli Global Small and Mid Cap Value Trust (GGZ)
NYSE: GGZ · Real-Time Price · USD
12.74
+0.17 (1.35%)
May 13, 2025, 4:00 PM - Market closed
GGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 12.57 | 13.82 | 12.57 | 12.74 | 12.74 | 1.35% | 12,210 |
| May 12, 2025 | 12.66 | 12.68 | 12.51 | 12.57 | 12.57 | 1.78% | 16,345 |
| May 9, 2025 | 12.39 | 12.44 | 12.35 | 12.35 | 12.35 | 0.73% | 10,649 |
| May 8, 2025 | 12.25 | 12.35 | 12.23 | 12.26 | 12.26 | 0.33% | 11,314 |
| May 7, 2025 | 12.21 | 12.33 | 12.21 | 12.22 | 12.22 | 0.16% | 10,269 |
| May 6, 2025 | 12.14 | 12.47 | 12.10 | 12.20 | 12.20 | 0.17% | 2,839 |
| May 5, 2025 | 12.13 | 12.23 | 12.13 | 12.18 | 12.18 | -0.32% | 4,924 |
| May 2, 2025 | 12.16 | 12.24 | 12.05 | 12.22 | 12.22 | 1.49% | 1,930 |
| May 1, 2025 | 12.02 | 12.05 | 11.97 | 12.04 | 12.04 | 1.13% | 10,469 |
| Apr 30, 2025 | 11.87 | 11.93 | 11.73 | 11.91 | 11.91 | -0.85% | 1,490 |
| Apr 29, 2025 | 11.76 | 12.05 | 11.76 | 12.01 | 12.01 | 1.75% | 2,618 |
| Apr 28, 2025 | 11.77 | 11.89 | 11.77 | 11.80 | 11.80 | -0.08% | 6,417 |
| Apr 25, 2025 | 11.78 | 11.86 | 11.73 | 11.81 | 11.81 | 0.27% | 14,739 |
| Apr 24, 2025 | 11.66 | 11.86 | 11.59 | 11.78 | 11.78 | 1.45% | 16,757 |
| Apr 23, 2025 | 11.63 | 11.79 | 11.56 | 11.61 | 11.61 | 1.04% | 6,338 |
| Apr 22, 2025 | 11.34 | 11.50 | 11.34 | 11.49 | 11.49 | 1.83% | 5,285 |
| Apr 21, 2025 | 11.36 | 11.58 | 11.23 | 11.28 | 11.28 | -1.10% | 12,071 |
| Apr 17, 2025 | 11.40 | 11.46 | 11.35 | 11.41 | 11.41 | 1.06% | 3,320 |
| Apr 16, 2025 | 11.51 | 11.51 | 11.28 | 11.29 | 11.29 | -0.27% | 8,847 |
| Apr 15, 2025 | 11.26 | 11.50 | 11.26 | 11.32 | 11.32 | 0.44% | 8,975 |
| Apr 14, 2025 | 11.27 | 11.39 | 11.19 | 11.27 | 11.27 | 0.99% | 39,858 |
| Apr 11, 2025 | 11.16 | 11.18 | 11.08 | 11.16 | 11.16 | 2.95% | 17,436 |
| Apr 10, 2025 | 10.94 | 11.14 | 10.50 | 10.84 | 10.84 | -2.78% | 10,569 |
| Apr 9, 2025 | 10.59 | 11.27 | 10.54 | 11.15 | 11.15 | 4.99% | 26,494 |
| Apr 8, 2025 | 10.89 | 11.12 | 10.61 | 10.62 | 10.62 | -0.47% | 13,927 |
| Apr 7, 2025 | 10.95 | 11.22 | 10.58 | 10.67 | 10.67 | -3.04% | 52,386 |
| Apr 4, 2025 | 11.33 | 11.91 | 10.95 | 11.01 | 11.01 | -5.70% | 51,442 |
| Apr 3, 2025 | 11.80 | 11.82 | 11.65 | 11.67 | 11.67 | -3.07% | 21,067 |
| Apr 2, 2025 | 11.97 | 12.10 | 11.87 | 12.04 | 12.04 | 0.67% | 19,324 |
| Apr 1, 2025 | 11.94 | 12.03 | 11.91 | 11.96 | 11.96 | -0.33% | 11,982 |
| Mar 31, 2025 | 12.00 | 12.05 | 11.94 | 12.00 | 12.00 | -0.51% | 6,318 |
| Mar 28, 2025 | 12.21 | 12.27 | 12.02 | 12.06 | 12.06 | -1.54% | 9,634 |
| Mar 27, 2025 | 12.32 | 12.32 | 12.22 | 12.25 | 12.25 | 0.16% | 9,385 |
| Mar 26, 2025 | 12.29 | 12.38 | 12.23 | 12.23 | 12.23 | -0.73% | 10,423 |
| Mar 25, 2025 | 12.43 | 12.50 | 12.29 | 12.32 | 12.32 | -0.88% | 29,187 |
| Mar 24, 2025 | 12.41 | 12.46 | 12.40 | 12.43 | 12.43 | 1.14% | 13,673 |
| Mar 21, 2025 | 12.29 | 12.32 | 12.23 | 12.29 | 12.29 | -0.32% | 6,339 |
| Mar 20, 2025 | 12.25 | 12.47 | 12.25 | 12.33 | 12.33 | -0.16% | 4,834 |
| Mar 19, 2025 | 12.18 | 12.37 | 12.18 | 12.35 | 12.35 | 1.48% | 13,652 |
| Mar 18, 2025 | 12.11 | 12.28 | 12.11 | 12.17 | 12.17 | -0.29% | 24,244 |
| Mar 17, 2025 | 12.04 | 12.30 | 12.04 | 12.21 | 12.21 | 0.05% | 2,412 |
| Mar 14, 2025 | 12.14 | 12.26 | 12.14 | 12.20 | 12.04 | 1.66% | 4,366 |
| Mar 13, 2025 | 12.02 | 12.18 | 12.00 | 12.00 | 11.85 | -0.66% | 7,451 |
| Mar 12, 2025 | 12.10 | 12.12 | 12.08 | 12.08 | 11.92 | -0.17% | 16,431 |
| Mar 11, 2025 | 12.14 | 12.14 | 12.06 | 12.10 | 11.94 | -0.33% | 13,701 |
| Mar 10, 2025 | 12.18 | 12.24 | 12.10 | 12.14 | 11.98 | -0.74% | 36,771 |
| Mar 7, 2025 | 12.39 | 12.39 | 12.14 | 12.23 | 12.07 | 0.16% | 45,591 |
| Mar 6, 2025 | 12.08 | 12.21 | 12.08 | 12.21 | 12.05 | -0.15% | 10,204 |
| Mar 5, 2025 | 12.20 | 12.29 | 12.20 | 12.23 | 12.07 | 0.39% | 34,907 |
| Mar 4, 2025 | 12.26 | 12.33 | 12.05 | 12.18 | 12.02 | -0.98% | 25,205 |