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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.25	14.3	14.3	14.34	14.19	18,368
December 03, 2025	14.13	14.22	14.22	14.22	14.11	8,000
December 02, 2025	14.22	14.14	14.14	14.22	14.05	10,600
December 01, 2025	14.2	14.23	14.23	14.35	14.1	9,700
November 28, 2025	14.24	14.25	14.25	14.25	14.24	980
November 26, 2025	14.14	14.17	14.17	14.19	14.14	2,241
November 25, 2025	13.85	14.06	14.06	14.14	13.85	6,443
November 24, 2025	13.57	13.88	13.88	13.95	13.57	11,407
November 21, 2025	13.55	13.7	13.7	13.73	13.55	8,409
November 20, 2025	13.76	13.49	13.49	13.84	13.35	10,100
November 19, 2025	13.77	13.75	13.75	13.86	13.74	5,016
November 18, 2025	13.75	13.76	13.76	13.84	13.66	6,322
November 17, 2025	14.06	13.83	13.83	14.06	13.76	37,921
November 14, 2025	13.88	14.09	14.09	14.22	13.88	5,900
November 13, 2025	14.11	14.09	14.09	14.26	14.09	4,100
November 12, 2025	14.12	14.16	14.16	14.24	14.12	3,200
November 11, 2025	14.02	14.1	14.1	14.16	14.02	9,619
November 10, 2025	13.99	14.02	14.02	14.02	13.99	4,000
November 07, 2025	13.82	13.83	13.83	13.85	13.82	1,000
November 06, 2025	13.91	13.95	13.95	13.99	13.82	9,838
November 05, 2025	13.93	13.95	13.95	13.98	13.82	9,900
November 04, 2025	13.86	13.86	13.86	13.98	13.81	5,990
November 03, 2025	14.14	14.04	14.04	14.14	14.04	2,600
October 31, 2025	14.02	14.11	14.11	14.11	14.02	6,926
October 30, 2025	13.99	14.05	14.05	14.11	13.93	8,200
October 29, 2025	14.27	14.06	14.06	14.27	14.04	13,719
October 28, 2025	14.34	14.21	14.21	14.34	14.15	4,100
October 27, 2025	14.31	14.2	14.2	14.31	14.08	14,300
October 24, 2025	14.23	14.26	14.26	14.3	14.23	13,100
October 23, 2025	14.04	14.17	14.17	14.17	14.04	2,730
October 22, 2025	14.15	14.03	14.03	14.15	14.01	4,500
October 21, 2025	14.01	14.02	14.02	14.14	14.01	3,723
October 20, 2025	13.99	14.06	14.06	14.16	13.99	12,601
October 17, 2025	13.9	13.92	13.92	13.99	13.87	8,300
October 16, 2025	14.26	13.83	13.83	14.26	13.75	35,403
October 15, 2025	14.05	14.06	14.06	14.27	14.02	14,814
October 14, 2025	13.93	14.04	14.04	14.13	13.91	6,248
October 13, 2025	14.13	14.05	14.05	14.13	13.92	9,600
October 10, 2025	14.44	13.78	13.78	14.5	13.48	37,018
October 09, 2025	14.45	14.49	14.49	14.49	14.4	7,844
October 08, 2025	14.45	14.45	14.45	14.47	14.37	7,115
October 07, 2025	14.51	14.45	14.45	14.65	14.41	9,326
October 06, 2025	14.43	14.44	14.44	14.6	14.42	7,100
October 03, 2025	14.35	14.38	14.38	14.51	14.35	11,200
October 02, 2025	14.39	14.39	14.39	14.49	14.39	11,600
October 01, 2025	14.42	14.43	14.43	14.49	14.42	7,712
September 30, 2025	14.49	14.45	14.45	14.58	14.44	10,741
September 29, 2025	14.69	14.54	14.54	14.69	14.54	8,516
September 26, 2025	14.77	14.48	14.48	14.77	14.43	6,801
September 25, 2025	14.53	14.6	14.6	14.6	14.42	39,114
September 24, 2025	14.79	14.67	14.67	14.87	14.67	12,000
September 23, 2025	14.72	14.77	14.77	14.86	14.68	9,527
September 22, 2025	14.78	14.75	14.75	14.78	14.61	9,400
September 19, 2025	14.58	14.8	14.8	14.83	14.58	45,500
September 18, 2025	14.47	14.58	14.58	14.68	14.47	11,100
September 17, 2025	14.35	14.43	14.43	14.62	14.35	14,300
September 16, 2025	14.33	14.37	14.37	14.42	14.33	6,400
September 15, 2025	14.48	14.51	14.35	14.65	14.44	17,840
September 12, 2025	14.38	14.4	14.4	14.65	14.38	12,000
September 11, 2025	14.33	14.47	14.47	14.59	14.33	7,012

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