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

15.39
-0.04 (-0.27%)
NYSE · Last Trade: Oct 1st, 3:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202615.3315.4415.3315.434,21615.43
9/29/202615.3315.5815.3315.336,44815.33
9/28/202615.4015.5215.2615.428,07115.42
9/25/202615.4215.6315.4215.433,47915.43
9/24/202615.6215.6215.4115.545,89315.54
9/23/202615.7115.9515.6015.6011,59115.60
9/22/202615.7815.7815.7215.737,22915.73
9/21/202615.6015.7715.4015.725,91715.72
9/18/202615.6415.6415.5315.552,10915.55
9/17/202615.7215.7215.4415.442,16615.44
9/16/202615.7715.8115.4715.534,03315.53
9/15/202615.8816.0415.7616.042,09015.83
9/14/202615.9416.0315.7615.885,44515.67
9/11/202615.9616.0615.9616.065,03115.85
9/10/202615.9116.2315.9115.965,93315.75
9/09/202616.2516.2515.9416.169,75915.95
9/08/202616.2916.5016.2916.314,20916.10
9/04/202616.1716.2716.1716.256,74116.04
9/03/202616.3816.3816.2616.362,02816.15
9/02/202616.1316.3216.1316.315,29616.10
9/01/202616.4016.4016.0016.193,91915.98
8/31/202616.5516.5516.3116.4212,88116.20
8/28/202616.4516.6216.4416.4420,87016.23
8/27/202616.6216.6216.6216.622,77416.40
8/26/202616.5316.6516.5316.585,37716.36
8/25/202616.5216.6616.4916.616,97316.39
8/24/202616.4216.7116.4216.493,51216.27
8/21/202616.4016.5416.3916.514,43716.29
8/20/202616.7216.7216.3616.3812,03316.17
8/19/202616.7016.9216.7016.891,46916.67
8/18/202616.9416.9416.6516.9014,66116.68
8/17/202616.9516.9516.7516.942,58016.72
8/14/202616.7017.0816.7016.703,38316.48
8/13/202616.7516.9516.7016.7710,55616.55
8/12/202616.7716.9916.7016.705,20416.48
8/11/202616.6116.6116.6116.6153516.39
8/10/202616.5716.5716.5716.5791416.35
8/07/202616.8416.8416.6016.6410,08116.42
8/06/202616.5816.6516.5616.564,02416.34
8/05/202616.6716.7316.6716.679,25016.45
8/04/202616.4016.6916.3916.697,15916.47
8/03/202616.1516.3716.1416.3115,93516.10
7/31/202616.2616.3016.0116.1510,17415.94
7/30/202615.9216.4915.9216.151,22615.94
7/29/202616.0016.3816.0016.023,98615.81
7/28/202616.0216.4915.9416.031,54015.82
7/27/202616.0216.3516.0016.086,86015.87
7/24/202616.0416.2415.8715.8713,04015.66
7/23/202615.7615.9015.7615.903,25215.69
7/22/202615.9916.2015.9916.0915,45015.88
7/21/202615.9116.0215.8616.024,11315.82
7/20/202615.9216.1315.9215.921,58715.71
7/17/202615.8516.1815.7815.961,50115.75
7/16/202616.1416.2015.9915.9923,24415.78
7/15/202615.9716.2715.9716.271,96316.06
7/14/202616.0916.1615.8516.019,87315.80
7/13/202615.8015.9915.8015.964,15915.75
7/10/202616.1616.1616.0416.103,33715.89
7/09/202616.0016.1716.0016.145,20815.93
7/08/202616.1816.3416.0916.108,49715.89
7/07/202616.4616.5816.2516.3811,85816.17
7/06/202616.4516.4616.4016.465,11516.24
7/02/202616.2616.3616.1516.356,83316.14
7/01/202616.3316.4016.3016.348,58316.13