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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 07, 2025	12.39	12.23	12.23	12.39	12.14	45,591
March 06, 2025	12.08	12.21	12.21	12.21	12.08	10,204
March 05, 2025	12.2	12.23	12.23	12.29	12.2	34,907
March 04, 2025	12.26	12.18	12.18	12.33	12.05	25,205
March 03, 2025	12.38	12.3	12.3	12.53	12.3	21,861
February 28, 2025	12.19	12.41	12.41	12.41	12.17	7,300
February 27, 2025	12.38	12.25	12.25	12.43	12.25	12,277
February 26, 2025	12.3	12.42	12.42	12.42	12.28	6,853
February 25, 2025	12.3	12.32	12.32	12.37	12.3	7,123
February 24, 2025	12.37	12.34	12.34	12.42	12.3	13,715
February 21, 2025	12.57	12.38	12.38	12.57	12.38	14,501
February 20, 2025	12.68	12.56	12.56	12.68	12.55	4,420
February 19, 2025	12.5	12.57	12.57	12.58	12.5	5,900
February 18, 2025	12.53	12.6	12.6	12.75	12.53	13,321
February 14, 2025	12.56	12.58	12.58	12.62	12.55	22,700
February 13, 2025	12.41	12.58	12.58	12.58	12.41	10,442
February 12, 2025	12.36	12.41	12.41	12.43	12.34	7,701
February 11, 2025	12.32	12.47	12.47	12.47	12.32	4,992
February 10, 2025	12.41	12.37	12.37	12.53	12.29	15,600
February 07, 2025	12.43	12.29	12.29	12.45	12.29	13,239
February 06, 2025	12.48	12.48	12.48	12.55	12.43	7,400
February 05, 2025	12.31	12.45	12.45	12.45	12.31	2,300
February 04, 2025	12.25	12.27	12.27	12.38	12.21	33,500
February 03, 2025	12.13	12.25	12.25	12.3	12.07	8,200

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