Gabelli Global Small and Mid Cap Value Closed Fund (GGZ) Historical Stock Data
14.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GGZ is up 0.04% a day on average. There have been 21 days where Gabelli Global Small and Mid Cap Value Closed Fund closed green and 9 days where GGZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 14.25 | 14.30 | ↑$0.05 (0.35%) | 14.19 | 14.34 | 17.91K |
| 2025-12-03 | 14.13 | 14.22 | ↑$0.08 (0.60%) | 14.11 | 14.22 | 7.95K |
| 2025-12-02 | 14.22 | 14.14 | ↓$0.08 (-0.53%) | 14.05 | 14.22 | 10.49K |
| 2025-12-01 | 14.20 | 14.23 | ↑$0.03 (0.21%) | 14.10 | 14.35 | 9.39K |
| 2025-11-28 | 14.25 | 14.25 | ↑$0.00 (0.00%) | 14.25 | 14.25 | 0.98K |
| 2025-11-26 | 14.14 | 14.17 | ↑$0.03 (0.21%) | 14.14 | 14.19 | 2.24K |
| 2025-11-25 | 13.97 | 14.06 | ↑$0.10 (0.68%) | 13.97 | 14.14 | 6.29K |
| 2025-11-24 | 13.73 | 13.88 | ↑$0.15 (1.08%) | 13.73 | 13.95 | 10.87K |
| 2025-11-21 | 13.56 | 13.70 | ↑$0.14 (1.03%) | 13.56 | 13.73 | 8.40K |
| 2025-11-20 | 13.76 | 13.49 | ↓$0.27 (-1.95%) | 13.35 | 13.84 | 10.05K |
| 2025-11-19 | 13.77 | 13.75 | ↓$0.02 (-0.15%) | 13.75 | 13.84 | 4.91K |
| 2025-11-18 | 13.75 | 13.76 | ↑$0.01 (0.07%) | 13.70 | 13.84 | 6.19K |
| 2025-11-17 | 13.99 | 13.83 | ↓$0.16 (-1.18%) | 13.82 | 13.99 | 37.85K |
| 2025-11-14 | 13.97 | 14.09 | ↑$0.12 (0.86%) | 13.97 | 14.22 | 5.82K |
| 2025-11-13 | 14.11 | 14.09 | ↓$0.02 (-0.14%) | 14.09 | 14.26 | 4.04K |
| 2025-11-12 | 14.12 | 14.16 | ↑$0.04 (0.28%) | 14.12 | 14.24 | 3.14K |
| 2025-11-11 | 14.03 | 14.10 | ↑$0.07 (0.47%) | 14.03 | 14.16 | 9.62K |
| 2025-11-10 | 14.01 | 14.02 | ↑$0.01 (0.07%) | 14.01 | 14.02 | 3.97K |
| 2025-11-07 | 13.83 | 13.83 | ↑$0.00 (0.00%) | 13.83 | 13.85 | 554 |
| 2025-11-06 | 13.91 | 13.95 | ↑$0.04 (0.29%) | 13.82 | 13.99 | 9.74K |
| 2025-11-05 | 13.93 | 13.95 | ↑$0.02 (0.14%) | 13.82 | 13.98 | 9.85K |
| 2025-11-04 | 13.86 | 13.86 | ↑$0.00 (0.00%) | 13.81 | 13.98 | 5.62K |
| 2025-11-03 | 14.07 | 14.04 | ↓$0.03 (-0.21%) | 14.04 | 14.07 | 2.54K |
| 2025-10-31 | 14.07 | 14.11 | ↑$0.04 (0.28%) | 14.07 | 14.11 | 6.91K |
| 2025-10-30 | 13.99 | 14.05 | ↑$0.06 (0.43%) | 13.93 | 14.11 | 8.13K |
| 2025-10-29 | 14.24 | 14.06 | ↓$0.18 (-1.26%) | 14.04 | 14.24 | 13.72K |
| 2025-10-28 | 14.34 | 14.21 | ↓$0.13 (-0.91%) | 14.17 | 14.34 | 4.05K |
| 2025-10-27 | 14.31 | 14.20 | ↓$0.11 (-0.73%) | 14.08 | 14.31 | 14.28K |
| 2025-10-24 | 14.24 | 14.26 | ↑$0.02 (0.14%) | 14.24 | 14.30 | 13.08K |
| 2025-10-23 | 14.04 | 14.17 | ↑$0.13 (0.91%) | 14.04 | 14.17 | 2.73K |
Create an account or log in to view more rows.
$GGZ this is my only green stonk!
I really like this stonk.
$GGZ jeez
$GGZ only getting stronger
$GGZ When they tell me diversifying is for idiots
$GGZ pressure
$GGZ buy more doomers!!!
$GGZ damn lots of volume came after hours just now
what the?
$GGZ when is earnings
$GGZ low volume today isn’t necessarily a bad thing
$GGZ It's happening!