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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.33	15.29	15.29	15.45	15.29	3,600
January 12, 2026	15.14	15.36	15.36	15.4	15.12	6,932
January 09, 2026	15.22	15.3	15.3	15.31	15.08	16,200
January 08, 2026	14.94	15.13	15.13	15.13	14.94	6,349
January 07, 2026	15.11	14.96	14.96	15.11	14.96	14,300
January 06, 2026	15.08	15.15	15.15	15.24	15.08	8,823
January 05, 2026	14.96	15.02	15.02	15.1	14.96	10,700
January 02, 2026	15.07	14.96	14.96	15.07	14.9	3,200
December 31, 2025	14.98	15	15	15.2	14.98	55,410
December 30, 2025	15.08	15.01	15.01	15.32	15.01	28,100
December 29, 2025	15	15.01	15.01	15.11	14.95	23,100
December 26, 2025	14.94	15.03	15.03	15.03	14.75	17,779
December 24, 2025	14.88	14.9	14.9	14.94	14.88	3,100
December 23, 2025	14.79	14.94	14.94	14.95	14.79	12,600
December 22, 2025	14.78	14.8	14.8	14.8	14.68	7,600
December 19, 2025	14.57	14.77	14.77	14.83	14.57	21,000
December 18, 2025	14.58	14.46	14.46	14.68	14.42	9,700
December 17, 2025	14.45	14.45	14.45	14.51	14.45	7,707
December 16, 2025	14.3	14.47	14.47	14.47	14.3	3,600
December 15, 2025	14.31	14.34	14.34	14.38	14.3	6,400
December 12, 2025	14.44	14.25	14.25	14.49	14.25	13,900
December 11, 2025	14.49	14.64	14.43	14.67	14.49	6,000
December 10, 2025	14.35	14.43	14.22	14.43	14.26	10,100
December 09, 2025	14.3	14.35	14.35	14.38	14.29	28,939
December 08, 2025	14.3	14.2	14.2	14.37	14.19	17,332
December 05, 2025	14.34	14.21	14.21	14.34	14.21	2,716
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

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