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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	14.27	14.3	14.3	14.4	14.27	5,613
September 09, 2025	14.65	14.31	14.31	14.65	14.28	11,100
September 08, 2025	14.29	14.32	14.32	14.55	14.27	10,428
September 05, 2025	14.43	14.33	14.33	14.48	14.23	4,227
September 04, 2025	14.19	14.29	14.29	14.4	14.19	4,929
September 03, 2025	14.21	14.22	14.22	14.35	14.18	7,800
September 02, 2025	14.22	14.25	14.25	14.28	14.17	18,034
August 29, 2025	14.64	14.39	14.39	14.64	14.36	4,819
August 28, 2025	14.49	14.41	14.41	14.49	14.4	6,400
August 27, 2025	14.31	14.37	14.37	14.69	14.31	16,855
August 26, 2025	14.37	14.42	14.42	14.47	14.35	11,047
August 25, 2025	14.54	14.36	14.36	14.54	14.28	42,600
August 22, 2025	14.05	14.25	14.25	14.31	13.99	46,100
August 21, 2025	13.82	13.94	13.94	13.95	13.82	2,244
August 20, 2025	13.95	13.95	13.95	14.05	13.95	900
August 19, 2025	14.09	14.01	14.01	14.13	14.01	5,926
August 18, 2025	14.05	14.07	14.07	14.15	13.93	6,933
August 15, 2025	14.02	14.02	14.02	14.07	13.95	12,000
August 14, 2025	14.13	14.02	14.02	14.13	14.01	8,012
August 13, 2025	13.92	14.24	14.24	14.33	13.87	37,721
August 12, 2025	13.79	13.98	13.98	14.09	13.7	24,234
August 11, 2025	13.75	13.69	13.69	13.82	13.62	2,000
August 08, 2025	13.51	13.73	13.73	13.77	13.51	1,700
August 07, 2025	13.64	13.63	13.63	13.71	13.63	1,100
August 06, 2025	13.62	13.53	13.53	13.66	13.53	8,000
August 05, 2025	13.52	13.54	13.54	13.54	13.49	1,407
August 04, 2025	13.4	13.49	13.49	13.52	13.38	5,618
August 01, 2025	13.31	13.37	13.37	13.37	13.3	10,200
July 31, 2025	13.67	13.59	13.59	13.67	13.58	11,549
July 30, 2025	13.63	13.62	13.62	13.72	13.62	23,200
July 29, 2025	13.8	13.65	13.65	13.8	13.65	8,400
July 28, 2025	13.74	13.72	13.72	13.79	13.72	10,900
July 25, 2025	13.77	13.76	13.76	13.8	13.71	6,906
July 24, 2025	13.81	13.78	13.78	13.88	13.78	5,100
July 23, 2025	13.65	13.83	13.83	13.83	13.65	9,143
July 22, 2025	13.5	13.53	13.53	13.53	13.46	2,900
July 21, 2025	13.43	13.49	13.49	13.51	13.43	4,100
July 18, 2025	13.44	13.41	13.41	13.44	13.41	1,430
July 17, 2025	13.31	13.39	13.39	13.43	13.31	14,205
July 16, 2025	13.4	13.33	13.33	13.47	13.33	6,400
July 15, 2025	13.49	13.42	13.42	13.52	13.42	7,928
July 14, 2025	13.46	13.45	13.45	13.47	13.43	7,700
July 11, 2025	13.49	13.45	13.45	13.63	13.45	7,026
July 10, 2025	13.5	13.57	13.57	13.63	13.5	10,511
July 09, 2025	13.49	13.5	13.5	13.67	13.49	6,000
July 08, 2025	13.51	13.5	13.5	13.52	13.44	7,841

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