Gabelli Global Small and Mid Cap Value Closed Fund (GGZ) Historical Stock Data
12.41 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GGZ is up 0.08% a day on average. There have been 16 days where Gabelli Global Small and Mid Cap Value Closed Fund closed green and 14 days where GGZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 12.45 | 12.41 | ↓$0.04 (-0.32%) | 12.41 | 12.46 | 8.93K |
| 2024-10-16 | 12.39 | 12.41 | ↑$0.01 (0.12%) | 12.30 | 12.45 | 14.66K |
| 2024-10-15 | 12.40 | 12.36 | ↓$0.04 (-0.36%) | 12.32 | 12.40 | 3.49K |
| 2024-10-14 | 12.29 | 12.38 | ↑$0.09 (0.71%) | 12.29 | 12.46 | 2.86K |
| 2024-10-11 | 12.24 | 12.24 | ↑$0.00 (0.00%) | 12.24 | 12.24 | 721 |
| 2024-10-10 | 12.17 | 12.23 | ↑$0.05 (0.45%) | 12.12 | 12.24 | 16.38K |
| 2024-10-09 | 12.20 | 12.23 | ↑$0.03 (0.25%) | 12.15 | 12.26 | 15.58K |
| 2024-10-08 | 12.22 | 12.24 | ↑$0.02 (0.16%) | 12.15 | 12.28 | 39.98K |
| 2024-10-07 | 12.16 | 12.23 | ↑$0.07 (0.58%) | 12.16 | 12.28 | 7.04K |
| 2024-10-04 | 12.24 | 12.22 | ↓$0.02 (-0.19%) | 12.22 | 12.26 | 1.90K |
| 2024-10-03 | 12.20 | 12.17 | ↓$0.03 (-0.26%) | 12.15 | 12.20 | 10.25K |
| 2024-10-02 | 12.25 | 12.44 | ↑$0.19 (1.55%) | 12.25 | 12.44 | 1.59K |
| 2024-10-01 | 12.38 | 12.29 | ↓$0.09 (-0.73%) | 12.24 | 12.47 | 15.20K |
| 2024-09-30 | 12.37 | 12.41 | ↑$0.04 (0.32%) | 12.37 | 12.44 | 5.49K |
| 2024-09-27 | 12.34 | 12.38 | ↑$0.04 (0.32%) | 12.34 | 12.38 | 2.73K |
| 2024-09-26 | 12.25 | 12.25 | ↑$0.00 (0.00%) | 12.25 | 12.35 | 31.62K |
| 2024-09-25 | 12.24 | 12.19 | ↓$0.05 (-0.41%) | 12.19 | 12.24 | 12.54K |
| 2024-09-24 | 12.12 | 12.17 | ↑$0.05 (0.41%) | 12.12 | 12.23 | 5.02K |
| 2024-09-23 | 12.19 | 12.18 | ↓$0.01 (-0.08%) | 12.18 | 12.25 | 9.23K |
| 2024-09-20 | 12.24 | 12.17 | ↓$0.07 (-0.57%) | 12.09 | 12.24 | 10.89K |
| 2024-09-19 | 12.25 | 12.20 | ↓$0.05 (-0.41%) | 12.17 | 12.25 | 13.05K |
| 2024-09-18 | 12.01 | 12.12 | ↑$0.11 (0.95%) | 11.99 | 12.17 | 8.20K |
| 2024-09-17 | 11.93 | 11.98 | ↑$0.04 (0.38%) | 11.93 | 12.08 | 7.54K |
| 2024-09-16 | 11.92 | 11.90 | ↓$0.02 (-0.17%) | 11.82 | 11.99 | 19.17K |
| 2024-09-13 | 11.76 | 11.94 | ↑$0.18 (1.53%) | 11.76 | 11.99 | 9.06K |
| 2024-09-12 | 11.75 | 11.80 | ↑$0.05 (0.43%) | 11.72 | 11.83 | 7.01K |
| 2024-09-11 | 11.73 | 11.72 | ↓$0.01 (-0.09%) | 11.70 | 11.74 | 14.31K |
| 2024-09-10 | 11.74 | 11.73 | ↓$0.01 (-0.09%) | 11.73 | 11.80 | 9.40K |
| 2024-09-09 | 11.89 | 11.77 | ↓$0.12 (-1.01%) | 11.74 | 11.94 | 16.04K |
| 2024-09-06 | 11.86 | 11.74 | ↓$0.12 (-1.01%) | 11.71 | 11.91 | 15.84K |
Create an account or log in to view more rows.
$GGZ power hour will be fucking crazy
$GGZ come on bulls we can do it
don’t let bears win
$GGZ the FOMO will be epic
$GGZ keep it going
$GGZ fuck all u greedy bulls
$GGZ I like it
$GGZ Shorts are calling in all the favors
$GGZ nice gap
$GGZ cant wait for next week
$GGZ Dip buyers are going to get wrecked