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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 31, 2025	12.42	12.37	12.37	12.5	12.36	9,423
January 30, 2025	12.35	12.46	12.46	12.47	12.21	8,823
January 29, 2025	12.27	12.27	12.27	12.34	12.25	45,643
January 28, 2025	12.34	12.27	12.27	12.39	12.25	15,000
January 27, 2025	12.3	12.27	12.27	12.33	12.24	19,044
January 24, 2025	12.29	12.32	12.32	12.39	12.29	23,900
January 23, 2025	12.19	12.26	12.26	12.27	12.19	18,701
January 22, 2025	12.23	12.24	12.24	12.24	12.15	14,500
January 21, 2025	12.07	12.2	12.2	12.26	12.02	16,500
January 17, 2025	11.95	12.01	12.01	12.01	11.92	6,600
January 16, 2025	11.76	11.87	11.87	11.9	11.76	36,200
January 15, 2025	11.91	11.82	11.82	11.93	11.75	58,239
January 14, 2025	11.78	11.73	11.73	11.83	11.65	28,000
January 13, 2025	11.6	11.66	11.66	11.72	11.6	17,903
January 10, 2025	11.68	11.67	11.67	11.7	11.62	24,516
January 08, 2025	11.71	11.75	11.75	11.76	11.7	33,800
January 07, 2025	11.79	11.73	11.73	11.86	11.73	8,819
January 06, 2025	11.83	11.8	11.8	11.85	11.77	85,300
January 03, 2025	11.68	11.78	11.78	11.81	11.68	32,600
January 02, 2025	11.79	11.7	11.7	11.82	11.67	16,333
December 31, 2024	11.77	11.7	11.7	11.84	11.69	22,200
December 30, 2024	11.76	11.64	11.64	11.76	11.55	95,641
December 27, 2024	11.93	11.79	11.79	11.96	11.79	30,200
December 26, 2024	11.99	11.96	11.96	12.1	11.92	23,800
December 24, 2024	12.07	12.02	12.02	12.16	11.97	29,806
December 23, 2024	12.02	11.98	11.98	12.12	11.91	68,408
December 20, 2024	12.1	12.14	12.14	12.2	12.08	58,513
December 19, 2024	12.32	12.14	12.14	12.32	12.14	12,332
December 18, 2024	12.5	12.15	12.15	12.66	12.15	17,100
December 17, 2024	12.71	12.51	12.51	12.71	12.51	21,700
December 16, 2024	12.94	12.76	12.76	13.19	12.76	9,700
December 13, 2024	12.96	12.96	12.96	12.97	12.9	13,102

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