The Gabelli Global Small and Mid Cap Value Trust - GGZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 03, 2025	13	13.01	13.01	13.01	12.87	12,007
June 02, 2025	12.94	12.98	12.98	13	12.87	3,100
May 30, 2025	12.97	12.98	12.98	12.98	12.86	12,846
May 29, 2025	12.9	12.94	12.94	13.04	12.9	8,321
May 28, 2025	13.03	12.88	12.88	13.09	12.84	10,700
May 27, 2025	12.83	12.96	12.96	13.01	12.83	2,000
May 23, 2025	12.73	12.8	12.8	12.81	12.73	3,042
May 22, 2025	12.87	12.9	12.9	12.98	12.85	4,000
May 21, 2025	13.07	12.86	12.86	13.1	12.86	17,900
May 20, 2025	13.05	13.11	13.11	13.12	13.05	8,100
May 19, 2025	12.87	13.04	13.04	13.04	12.87	11,600
May 16, 2025	13	12.95	12.95	13	12.88	12,128
May 15, 2025	12.9	12.87	12.87	12.92	12.84	9,161
May 14, 2025	12.75	12.8	12.8	12.95	12.66	12,348
May 13, 2025	12.57	12.74	12.74	13.82	12.57	12,210
May 12, 2025	12.66	12.57	12.57	12.68	12.51	16,345
May 09, 2025	12.39	12.35	12.35	12.44	12.35	10,649
May 08, 2025	12.25	12.26	12.26	12.35	12.23	11,314
May 07, 2025	12.21	12.22	12.22	12.33	12.21	10,300
May 06, 2025	12.14	12.2	12.2	12.47	12.1	2,839
May 05, 2025	12.13	12.18	12.18	12.23	12.13	4,924
May 02, 2025	12.16	12.22	12.22	12.24	12.05	1,930
May 01, 2025	12.02	12.04	12.04	12.05	11.97	10,500
April 30, 2025	11.87	11.91	11.91	11.93	11.73	1,500
April 29, 2025	11.76	12.01	12.01	12.05	11.76	2,618
April 28, 2025	11.77	11.8	11.8	11.89	11.77	6,417
April 25, 2025	11.78	11.81	11.81	11.86	11.73	14,739
April 24, 2025	11.66	11.78	11.78	11.86	11.59	16,800
April 23, 2025	11.63	11.61	11.61	11.79	11.56	6,338
April 22, 2025	11.34	11.49	11.49	11.5	11.34	5,300
April 21, 2025	11.36	11.28	11.28	11.58	11.23	12,100
April 17, 2025	11.4	11.41	11.41	11.46	11.35	3,320
April 16, 2025	11.51	11.29	11.29	11.51	11.28	8,847
April 15, 2025	11.26	11.32	11.32	11.5	11.26	9,000
April 14, 2025	11.27	11.27	11.27	11.39	11.19	39,900
April 11, 2025	11.16	11.16	11.16	11.18	11.08	17,436
April 10, 2025	10.94	10.84	10.85	11.14	10.5	10,569
April 09, 2025	10.59	11.15	11.15	11.27	10.54	25,794
April 08, 2025	10.89	10.62	10.62	11.12	10.61	13,927
April 07, 2025	10.95	10.67	10.67	11.22	10.58	52,400
April 04, 2025	11.33	11.01	11.01	11.91	10.95	51,440
April 03, 2025	11.8	11.67	11.67	11.82	11.65	21,067
April 02, 2025	11.97	12.04	12.04	12.1	11.87	19,324
April 01, 2025	11.94	11.96	11.96	12.03	11.91	12,000
March 31, 2025	12	12	12	12.05	11.94	6,318
March 28, 2025	12.21	12.06	12.06	12.27	12.02	9,634
March 27, 2025	12.32	12.25	12.25	12.32	12.22	9,385
March 26, 2025	12.29	12.23	12.23	12.38	12.23	10,423
March 25, 2025	12.43	12.32	12.32	12.5	12.29	29,200
March 24, 2025	12.41	12.43	12.43	12.46	12.4	13,700
March 21, 2025	12.29	12.29	12.29	12.32	12.23	6,339
March 20, 2025	12.25	12.33	12.33	12.47	12.25	4,834
March 19, 2025	12.18	12.35	12.35	12.37	12.18	13,700
March 18, 2025	12.11	12.17	12.17	12.28	12.11	24,244
March 17, 2025	12.04	12.21	12.21	12.3	12.04	2,412
March 14, 2025	12.14	12.2	12.04	12.26	12.14	4,400
March 13, 2025	12.02	12	12	12.18	12	7,451
March 12, 2025	12.1	12.08	12.08	12.12	12.08	16,431
March 11, 2025	12.14	12.1	12.1	12.14	12.06	13,701
March 10, 2025	12.18	12.14	12.14	12.24	12.1	36,800

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