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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	13.51	13.46	13.46	13.53	13.45	7,047
July 03, 2025	13.55	13.63	13.63	13.65	13.55	3,608
July 02, 2025	13.49	13.51	13.51	13.52	13.46	5,400
July 01, 2025	13.28	13.45	13.45	13.54	13.28	12,400
June 30, 2025	13.23	13.32	13.32	13.35	13.23	10,412
June 27, 2025	13.22	13.23	13.23	13.28	13.22	3,506
June 26, 2025	13.18	13.18	13.18	13.18	13.13	3,400
June 25, 2025	13.05	13.03	13.03	13.11	12.99	7,834
June 24, 2025	12.95	13.03	13.03	13.04	12.87	8,300
June 23, 2025	12.64	12.85	12.85	12.86	12.64	16,300
June 20, 2025	13.02	12.66	12.66	13.15	12.45	50,535
June 18, 2025	12.83	12.92	12.92	13.16	12.82	15,547
June 17, 2025	12.83	12.83	12.83	13.03	12.8	7,700
June 16, 2025	12.99	12.93	12.93	13.01	12.88	3,800
June 13, 2025	12.91	12.85	12.85	13.29	12.76	8,532
June 12, 2025	13.12	13.15	12.99	13.34	13.12	10,226
June 11, 2025	13.22	13.21	13.21	13.22	13.21	3,730
June 10, 2025	13.21	13.13	13.13	13.21	13.1	1,700
June 09, 2025	13.11	13.1	13.1	13.33	13.02	11,625
June 06, 2025	13.06	13.08	13.08	13.13	13	22,638
June 05, 2025	13.09	12.98	12.98	13.13	12.98	6,300
June 04, 2025	13.05	13.08	13.08	13.28	13.05	4,319
June 03, 2025	13	13.01	13.01	13.01	12.87	12,007
June 02, 2025	12.94	12.98	12.98	13	12.87	3,100
May 30, 2025	12.97	12.98	12.98	12.98	12.86	12,846
May 29, 2025	12.9	12.94	12.94	13.04	12.9	8,321
May 28, 2025	13.03	12.88	12.88	13.09	12.84	10,700
May 27, 2025	12.83	12.96	12.96	13.01	12.83	2,000
May 23, 2025	12.73	12.8	12.8	12.81	12.73	3,042
May 22, 2025	12.87	12.9	12.9	12.98	12.85	4,000
May 21, 2025	13.07	12.86	12.86	13.1	12.86	17,900

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