Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial (GGZ)

15.96
-0.03 (-0.19%)
NYSE· Last Trade: Jul 19th, 3:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial (GGZ)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202615.8516.1815.7815.961,50115.96
7/16/202616.1416.2015.9915.9923,24415.99
7/15/202615.9716.2715.9716.271,96316.27
7/14/202616.0916.1615.8516.019,87316.01
7/13/202615.8015.9915.8015.964,15915.96
7/10/202616.1616.1616.0416.103,33716.10
7/09/202616.0016.1716.0016.145,20816.14
7/08/202616.1816.3416.0916.108,49716.10
7/07/202616.4616.5816.2516.3811,85816.38
7/06/202616.4516.4616.4016.465,11516.46
7/02/202616.2616.3616.1516.356,83316.35
7/01/202616.3316.4016.3016.348,58316.34
6/30/202616.2216.3516.1116.2819,89016.28
6/29/202616.0516.2416.0516.247,34116.24
6/26/202616.1716.2316.0516.1010,39716.10
6/25/202616.1716.2416.1216.123,79416.12
6/24/202615.9716.2215.8615.997,71015.99
6/23/202615.9816.0515.8816.0118,45416.01
6/22/202616.1116.1616.0316.047,39716.04
6/18/202615.9515.9515.8215.914,14415.91
6/17/202615.9115.9515.8915.896,07215.89
6/16/202615.8615.9515.8615.951,77115.95
6/15/202616.0216.0915.9815.984,30515.98
6/12/202615.9316.0915.9316.0524,98615.84
6/11/202615.5315.8615.5315.863,58915.65
6/10/202615.6715.8015.5515.578,32315.37
6/09/202615.6015.6515.6015.639,49515.43
6/08/202615.5215.7015.5215.583,31015.38
6/05/202615.6015.7215.5215.527,43715.32
6/04/202615.7515.7515.7415.7559915.54
6/03/202615.7415.7815.7415.781,11515.57
6/02/202615.7215.8915.7015.893,21915.68
6/01/202615.6815.8415.6815.692,58015.48
5/29/202615.7115.8015.7115.732,26715.52
5/28/202615.8615.8615.6515.7216,96915.52
5/27/202615.7115.8415.7115.792,31715.58
5/26/202615.5015.7215.5015.664,63415.46
5/22/202615.3615.4615.3615.461,10215.26
5/21/202615.2715.4015.2715.316,65015.11
5/20/202615.2015.4415.2015.392,74915.19
5/19/202615.2815.4415.2515.2511,75915.05
5/18/202615.4415.4415.2615.383,54315.18
5/15/202615.4015.5315.1915.4916,92915.29
5/14/202615.6815.8915.4415.7116,60515.50
5/13/202615.6615.6915.4215.609,95415.40
5/12/202615.8715.9015.7415.746,14315.53
5/11/202615.9516.1315.9015.9510,71215.74
5/08/202616.0616.1616.0116.0110,36615.80
5/07/202616.0916.2016.0916.095,65815.88
5/06/202616.1016.3015.9016.0130,05515.80
5/05/202616.1616.1615.8615.9611,53115.75
5/04/202616.1316.2016.1116.165,04915.94
5/01/202616.1316.2316.1316.181,83615.97
4/30/202615.9816.0815.9316.085,10115.87
4/29/202616.0116.0615.9015.9214,52215.71
4/28/202616.0616.2815.9816.062,29715.85
4/27/202616.0716.2516.0716.177,05215.96
4/24/202616.2616.2816.1216.1278015.91
4/23/202616.1216.5016.0216.056,78515.84
4/22/202616.6316.6316.1016.3016,78916.08
4/21/202616.2716.3516.2116.2410,51216.03
4/20/202616.2516.4516.2016.278,81216.06