Gabelli Global Small and Mid Cap Value Closed Fund (GGZ) Historical Stock Data
11.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GGZ is down -0.14% a day on average. There have been 15 days where Gabelli Global Small and Mid Cap Value Closed Fund closed green and 15 days where GGZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 11.77 | 11.70 | ↓$0.07 (-0.59%) | 11.70 | 11.84 | 22.16K |
| 2024-12-30 | 11.76 | 11.64 | ↓$0.12 (-1.02%) | 11.55 | 11.76 | 95.45K |
| 2024-12-27 | 11.93 | 11.79 | ↓$0.14 (-1.17%) | 11.79 | 11.96 | 30.16K |
| 2024-12-26 | 11.99 | 11.96 | ↓$0.03 (-0.25%) | 11.92 | 12.10 | 23.77K |
| 2024-12-24 | 12.07 | 12.02 | ↓$0.05 (-0.41%) | 12.02 | 12.16 | 29.81K |
| 2024-12-23 | 12.02 | 11.98 | ↓$0.04 (-0.33%) | 11.91 | 12.12 | 68.41K |
| 2024-12-20 | 12.10 | 12.14 | ↑$0.04 (0.33%) | 12.08 | 12.20 | 58.51K |
| 2024-12-16 | 12.94 | 12.76 | ↓$0.18 (-1.39%) | 12.76 | 13.19 | 9.69K |
| 2024-12-13 | 12.96 | 12.96 | ↑$0.00 (0.00%) | 12.90 | 12.97 | 13.10K |
| 2024-12-12 | 13.16 | 13.09 | ↓$0.07 (-0.53%) | 13.08 | 13.29 | 15.99K |
| 2024-12-11 | 13.09 | 13.22 | ↑$0.13 (0.99%) | 13.09 | 13.30 | 7K |
| 2024-12-10 | 13.16 | 13.13 | ↓$0.03 (-0.23%) | 13.13 | 13.18 | 7.74K |
| 2024-12-09 | 13.31 | 13.15 | ↓$0.16 (-1.18%) | 13.15 | 13.35 | 11.85K |
| 2024-12-06 | 13.22 | 13.26 | ↑$0.04 (0.28%) | 13.22 | 13.27 | 6.32K |
| 2024-12-05 | 13.29 | 13.25 | ↓$0.04 (-0.30%) | 13.24 | 13.30 | 5.34K |
| 2024-12-04 | 13.17 | 13.23 | ↑$0.06 (0.45%) | 13.17 | 13.31 | 3.75K |
| 2024-12-03 | 13.16 | 13.17 | ↑$0.01 (0.08%) | 13.02 | 13.18 | 5.85K |
| 2024-12-02 | 13.05 | 13.11 | ↑$0.06 (0.46%) | 13.04 | 13.11 | 12.90K |
| 2024-11-29 | 13.03 | 13.05 | ↑$0.02 (0.15%) | 13.03 | 13.10 | 15.74K |
| 2024-11-27 | 13.03 | 12.99 | ↓$0.04 (-0.30%) | 12.99 | 13.12 | 4.98K |
| 2024-11-26 | 12.90 | 12.95 | ↑$0.05 (0.40%) | 12.86 | 12.99 | 9.37K |
| 2024-11-25 | 12.93 | 12.95 | ↑$0.02 (0.15%) | 12.93 | 13.00 | 8.63K |
| 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 |
Create an account or log in to view more rows.
$GGZ Who’s still buying calls?
$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