Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Global Small and Mid Cap Value Trust (NY: GGZ )

11.60 +0.19 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 8.472 8.556 8.441 8.495 34,086 +0.03(+0.41%)
Sep 27, 2019 8.502 8.586 8.426 8.461 31,182 -0.07(-0.85%)
Sep 26, 2019 8.487 8.586 8.434 8.533 37,372 +0.04(+0.45%)
Sep 25, 2019 8.419 8.541 8.384 8.495 50,319 +0.07(+0.82%)
Sep 24, 2019 8.464 8.502 8.397 8.426 32,356 -0.08(-0.99%)
Sep 23, 2019 8.472 8.567 8.464 8.510 7,347 +0.03(+0.33%)
Sep 20, 2019 8.533 8.564 8.480 8.482 12,577 -0.04(-0.51%)
Sep 19, 2019 8.571 8.625 8.525 8.525 20,508 -0.06(-0.71%)
Sep 18, 2019 8.579 8.594 8.503 8.586 7,117 -0.02(-0.18%)
Sep 17, 2019 8.567 8.609 8.567 8.602 15,938 -0.02(-0.18%)
Sep 16, 2019 8.609 8.648 8.594 8.617 16,074 -0.05(-0.53%)
Sep 13, 2019 8.579 8.678 8.579 8.663 12,577 +0.11(+1.25%)
Sep 12, 2019 8.571 8.609 8.530 8.556 19,860 +0.05(+0.53%)
Sep 11, 2019 8.405 8.560 8.405 8.511 30,927 +0.14(+1.62%)
Sep 10, 2019 8.292 8.383 8.196 8.375 22,633 +0.09(+1.09%)
Sep 09, 2019 8.262 8.292 8.239 8.285 12,211 +0.05(+0.55%)
Sep 06, 2019 8.254 8.262 8.187 8.239 41,786 +0.03(+0.37%)
Sep 05, 2019 8.171 8.263 8.171 8.209 17,550 +0.14(+1.68%)
Sep 04, 2019 8.058 8.126 8.028 8.073 14,663 +0.05(+0.66%)
Sep 03, 2019 8.028 8.028 7.954 8.021 10,523 -0.05(-0.56%)
Aug 30, 2019 8.164 8.202 8.043 8.066 42,715 -0.02(-0.22%)
Aug 29, 2019 8.036 8.171 7.960 8.084 38,461 +0.12(+1.46%)
Aug 28, 2019 7.893 7.991 7.816 7.968 43,166 +0.06(+0.76%)
Aug 27, 2019 8.013 8.013 7.862 7.908 30,059 -0.07(-0.85%)
Aug 26, 2019 7.960 8.043 7.915 7.975 35,457 +0.08(+0.95%)
Aug 23, 2019 8.036 8.036 7.885 7.900 20,163 -0.18(-2.24%)
Aug 22, 2019 8.111 8.121 8.057 8.081 12,953 -0.02(-0.19%)
Aug 21, 2019 8.141 8.141 8.073 8.096 12,216 +0.03(+0.37%)
Aug 20, 2019 8.058 8.078 8.036 8.066 17,031 -0.01(-0.09%)
Aug 19, 2019 8.081 8.090 8.036 8.073 11,821 +0.06(+0.75%)
Aug 16, 2019 7.960 8.028 7.945 8.013 14,061 +0.10(+1.24%)
Aug 15, 2019 7.960 7.960 7.915 7.915 14,731 -0.05(-0.57%)
Aug 14, 2019 8.126 8.153 7.953 7.960 35,050 -0.26(-3.12%)
Aug 13, 2019 8.247 8.307 8.217 8.217 20,653 -0.13(-1.54%)
Aug 12, 2019 8.217 8.345 8.111 8.345 9,634 +0.13(+1.56%)
Aug 09, 2019 8.262 8.262 8.119 8.217 42,980 -0.07(-0.84%)
Aug 08, 2019 8.209 8.292 8.158 8.286 25,679 +0.11(+1.41%)
Aug 07, 2019 8.141 8.187 7.953 8.171 175,763 -0.16(-1.90%)
Aug 06, 2019 8.187 8.330 8.089 8.330 44,057 +0.24(+2.98%)
Aug 05, 2019 8.232 8.292 8.066 8.089 100,692 -0.31(-3.72%)
Aug 02, 2019 8.496 8.511 8.330 8.401 89,808 -0.09(-1.11%)
Aug 01, 2019 8.556 8.646 8.488 8.496 16,847 -0.11(-1.23%)
Jul 31, 2019 8.669 8.692 8.601 8.601 3,195 -0.02(-0.26%)
Jul 30, 2019 8.563 8.646 8.556 8.624 10,315 +0.02(+0.18%)
Jul 29, 2019 8.616 8.661 8.586 8.609 11,519 -0.04(-0.44%)
Jul 26, 2019 8.616 8.767 8.603 8.646 17,510 +0.05(+0.53%)
Jul 25, 2019 8.714 8.714 8.601 8.601 13,410 -0.06(-0.70%)
Jul 24, 2019 8.571 8.722 8.556 8.661 14,356 +0.08(+0.88%)
Jul 23, 2019 8.579 8.597 8.563 8.586 23,890 -0.02(-0.18%)
Jul 22, 2019 8.526 8.601 8.526 8.601 31,553 +0.09(+1.06%)
Jul 19, 2019 8.654 8.682 8.511 8.511 27,327 -0.14(-1.56%)
Jul 18, 2019 8.616 8.692 8.616 8.646 11,322 -0.02(-0.27%)
Jul 17, 2019 8.752 8.752 8.646 8.669 5,117 -0.08(-0.86%)
Jul 16, 2019 8.752 8.806 8.744 8.744 12,417 -0.02(-0.17%)
Jul 15, 2019 8.694 8.760 8.694 8.759 10,032 -0.01(-0.09%)
Jul 12, 2019 8.782 8.782 8.707 8.767 5,969 +0.02(+0.26%)
Jul 11, 2019 8.744 8.782 8.744 8.744 26,450 +0.01(+0.09%)
Jul 10, 2019 8.744 8.744 8.677 8.737 15,983 -0.01(-0.09%)
Jul 09, 2019 8.752 8.786 8.714 8.744 7,601 +0.01(+0.09%)
Jul 08, 2019 8.752 8.815 8.714 8.737 6,210 -0.08(-0.86%)
Jul 05, 2019 8.820 8.820 8.782 8.812 3,581 -0.01(-0.13%)
Jul 03, 2019 8.790 8.842 8.790 8.824 2,785 +0.06(+0.73%)
Jul 02, 2019 8.797 8.797 8.714 8.759 16,337 -0.04(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.