Gabelli Global Small and Mid Cap Value Closed Fund (GGZ) Historical Stock Data
12.86 ↑0.07 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GGZ is down -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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 12.80 | 12.86 | ↑$0.06 (0.50%) | 12.80 | 12.90 | 7.64K |
| 2024-11-21 | 12.59 | 12.79 | ↑$0.20 (1.59%) | 12.59 | 12.79 | 16.16K |
| 2024-11-20 | 12.54 | 12.52 | ↓$0.02 (-0.20%) | 12.48 | 12.56 | 4K |
| 2024-11-19 | 12.39 | 12.59 | ↑$0.20 (1.61%) | 12.39 | 12.59 | 9.78K |
| 2024-11-18 | 12.43 | 12.47 | ↑$0.04 (0.32%) | 12.43 | 12.47 | 529 |
| 2024-11-15 | 12.57 | 12.44 | ↓$0.13 (-1.03%) | 12.41 | 12.57 | 16.95K |
| 2024-11-14 | 12.50 | 12.52 | ↑$0.02 (0.16%) | 12.49 | 12.68 | 5.10K |
| 2024-11-13 | 12.90 | 12.57 | ↓$0.34 (-2.60%) | 12.49 | 12.90 | 5.50K |
| 2024-11-12 | 12.91 | 12.73 | ↓$0.18 (-1.39%) | 12.72 | 12.91 | 30.16K |
| 2024-11-11 | 12.82 | 12.88 | ↑$0.05 (0.43%) | 12.77 | 12.90 | 11.54K |
| 2024-11-08 | 12.70 | 12.78 | ↑$0.08 (0.63%) | 12.70 | 12.82 | 23.93K |
| 2024-11-07 | 12.72 | 12.71 | ↓$0.01 (-0.08%) | 12.57 | 12.72 | 5.33K |
| 2024-11-06 | 12.46 | 12.58 | ↑$0.12 (0.96%) | 12.31 | 12.59 | 28.35K |
| 2024-11-05 | 12.10 | 12.16 | ↑$0.06 (0.47%) | 12.10 | 12.25 | 8.89K |
| 2024-11-04 | 12.17 | 12.12 | ↓$0.05 (-0.41%) | 12.11 | 12.23 | 8.42K |
| 2024-11-01 | 12.23 | 12.12 | ↓$0.11 (-0.90%) | 12.05 | 12.27 | 26.67K |
| 2024-10-31 | 12.31 | 12.16 | ↓$0.15 (-1.22%) | 12.11 | 12.31 | 16.81K |
| 2024-10-30 | 12.32 | 12.32 | ↑$0.00 (0.00%) | 12.30 | 12.37 | 6.57K |
| 2024-10-29 | 12.29 | 12.37 | ↑$0.08 (0.66%) | 12.27 | 12.37 | 27.75K |
| 2024-10-28 | 12.32 | 12.33 | ↑$0.01 (0.08%) | 12.27 | 12.39 | 5.75K |
| 2024-10-25 | 12.38 | 12.30 | ↓$0.08 (-0.65%) | 12.28 | 12.38 | 10.03K |
| 2024-10-24 | 12.27 | 12.23 | ↓$0.04 (-0.33%) | 12.20 | 12.34 | 8.07K |
| 2024-10-23 | 12.34 | 12.24 | ↓$0.10 (-0.82%) | 12.24 | 12.40 | 11.75K |
| 2024-10-22 | 12.33 | 12.35 | ↑$0.01 (0.12%) | 12.33 | 12.41 | 6.12K |
| 2024-10-21 | 12.35 | 12.35 | ↑$0.00 (0.00%) | 12.30 | 12.42 | 30K |
| 2024-10-18 | 12.50 | 12.45 | ↓$0.05 (-0.44%) | 12.41 | 12.50 | 8.08K |
| 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 |
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