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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.47	16.5	16.5	16.62	16.47	22,525
February 19, 2026	16.46	16.55	16.55	16.66	16.46	17,400
February 18, 2026	16.06	16.57	16.57	16.68	16.06	3,108
February 17, 2026	16.38	16.51	16.51	16.8	16.03	3,904
February 13, 2026	16.23	16.41	16.41	16.47	16.23	10,300
February 12, 2026	16.38	16.13	16.13	16.38	16.1	4,300
February 11, 2026	16.4	16.25	16.25	16.4	16.06	1,300
February 10, 2026	16.18	16.38	16.38	16.38	16.18	7,532
February 09, 2026	16	16.11	16.11	16.2	16	7,509
February 06, 2026	16.1	16.06	16.06	16.1	15.91	2,122
February 05, 2026	15.72	15.83	15.83	15.83	15.7	3,500
February 04, 2026	15.77	15.79	15.79	15.79	15.74	11,200
February 03, 2026	15.8	15.75	15.75	15.82	15.75	2,300
February 02, 2026	15.68	15.74	15.74	15.79	15.52	10,398
January 30, 2026	15.47	15.59	15.59	15.7	15.47	8,535
January 29, 2026	15.8	15.53	15.53	15.83	15.53	29,000
January 28, 2026	15.81	15.77	15.77	15.84	15.77	4,323
January 27, 2026	15.96	15.84	15.84	15.96	15.84	10,275
January 26, 2026	16.24	16.04	16.04	16.24	15.8	3,006
January 23, 2026	15.88	15.8	15.8	16.35	15.78	13,100
January 22, 2026	15.69	15.95	15.95	15.95	15.48	1,238
January 21, 2026	15.52	15.58	15.58	15.63	15.52	1,500
January 20, 2026	15.52	15.41	15.41	15.7	15.33	8,241
January 16, 2026	15.47	15.54	15.54	15.54	15.47	10,700
January 15, 2026	15.44	15.41	15.41	15.5	15.39	4,600
January 14, 2026	15.46	15.38	15.38	15.46	15.35	5,700
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

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