Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

11.65 -0.09 (-0.72%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 4, 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 (%)
Nov 30, 2020 9.703 9.743 9.589 9.662 9,230 -0.10(-1.00%)
Nov 27, 2020 9.678 9.760 9.678 9.760 2,575 +0.10(+1.01%)
Nov 25, 2020 9.817 9.818 9.654 9.662 10,056 -0.17(-1.74%)
Nov 24, 2020 9.743 9.833 9.675 9.833 27,016 +0.19(+1.94%)
Nov 23, 2020 9.491 9.654 9.491 9.646 13,468 +0.20(+2.16%)
Nov 20, 2020 9.450 9.474 9.417 9.442 13,368 -0.03(-0.34%)
Nov 19, 2020 9.442 9.474 9.393 9.474 12,393 -0.06(-0.60%)
Nov 18, 2020 9.523 9.531 9.401 9.531 24,364 +0.00(+0.00%)
Nov 17, 2020 9.238 9.531 9.238 9.531 14,040 +0.26(+2.81%)
Nov 16, 2020 9.230 9.328 9.230 9.271 19,488 +0.17(+1.88%)
Nov 13, 2020 8.969 9.165 8.969 9.099 18,274 +0.20(+2.20%)
Nov 12, 2020 8.961 8.977 8.871 8.904 43,944 -0.05(-0.55%)
Nov 11, 2020 8.969 9.002 8.931 8.953 16,449 +0.09(+1.01%)
Nov 10, 2020 8.773 8.904 8.756 8.863 6,278 +0.07(+0.74%)
Nov 09, 2020 8.969 8.969 8.798 8.798 47,861 +0.28(+3.25%)
Nov 06, 2020 8.626 8.663 8.504 8.520 19,255 -0.07(-0.85%)
Nov 05, 2020 8.504 8.594 8.472 8.594 14,458 +0.24(+2.83%)
Nov 04, 2020 8.260 8.357 8.235 8.357 42,701 +0.09(+1.08%)
Nov 03, 2020 8.162 8.268 8.162 8.268 12,170 +0.24(+3.05%)
Nov 02, 2020 8.096 8.109 8.015 8.023 10,191 +0.03(+0.41%)
Oct 30, 2020 7.999 8.088 7.990 7.990 9,934 -0.09(-1.11%)
Oct 29, 2020 7.999 8.137 7.999 8.080 19,520 +0.00(+0.00%)
Oct 28, 2020 8.170 8.211 8.031 8.080 40,906 -0.20(-2.36%)
Oct 27, 2020 8.333 8.349 8.251 8.276 12,366 -0.05(-0.59%)
Oct 26, 2020 8.423 8.423 8.252 8.325 22,043 -0.21(-2.41%)
Oct 23, 2020 8.561 8.610 8.520 8.530 9,811 +0.00(+0.02%)
Oct 22, 2020 8.455 8.529 8.439 8.529 20,273 +0.07(+0.87%)
Oct 21, 2020 8.341 8.504 8.341 8.455 31,394 -0.01(-0.10%)
Oct 20, 2020 8.382 8.504 8.284 8.463 47,444 +0.10(+1.20%)
Oct 19, 2020 8.520 8.520 8.363 8.363 19,294 -0.03(-0.41%)
Oct 16, 2020 8.406 8.472 8.398 8.398 16,311 +0.02(+0.29%)
Oct 15, 2020 8.382 8.439 8.308 8.374 8,341 -0.15(-1.72%)
Oct 14, 2020 8.529 8.626 8.514 8.520 11,460 -0.00(-0.05%)
Oct 13, 2020 8.610 8.626 8.488 8.525 18,368 -0.19(-2.21%)
Oct 12, 2020 8.618 8.748 8.618 8.717 7,978 +0.16(+1.92%)
Oct 09, 2020 8.569 8.626 8.545 8.553 14,840 +0.02(+0.19%)
Oct 08, 2020 8.512 8.561 8.512 8.537 7,937 +0.05(+0.58%)
Oct 07, 2020 8.423 8.537 8.423 8.488 26,013 +0.15(+1.76%)
Oct 06, 2020 8.366 8.528 8.218 8.341 35,470 +0.03(+0.39%)
Oct 05, 2020 8.235 8.333 8.227 8.308 37,723 +0.11(+1.29%)
Oct 02, 2020 8.162 8.256 7.868 8.202 13,613 -0.01(-0.10%)
Oct 01, 2020 8.202 8.251 8.202 8.211 10,691 -0.02(-0.20%)
Sep 30, 2020 8.145 8.227 8.121 8.227 11,397 +0.12(+1.51%)
Sep 29, 2020 8.154 8.170 8.096 8.105 15,495 -0.05(-0.60%)
Sep 28, 2020 8.284 8.284 8.154 8.154 62,144 +0.10(+1.21%)
Sep 25, 2020 7.925 8.056 7.885 8.056 38,756 +0.08(+1.02%)
Sep 24, 2020 7.893 8.268 7.868 7.974 46,904 +0.03(+0.41%)
Sep 23, 2020 8.154 8.170 7.933 7.942 38,043 -0.16(-2.01%)
Sep 22, 2020 8.113 8.143 8.072 8.105 12,988 -0.02(-0.20%)
Sep 21, 2020 8.105 8.121 7.995 8.121 36,592 -0.13(-1.58%)
Sep 18, 2020 8.366 8.414 8.227 8.251 23,548 -0.04(-0.49%)
Sep 17, 2020 8.308 8.357 8.292 8.292 21,189 -0.07(-0.78%)
Sep 16, 2020 8.292 8.406 8.292 8.357 13,603 +0.11(+1.28%)
Sep 15, 2020 8.325 8.343 8.251 8.251 38,134 -0.02(-0.30%)
Sep 14, 2020 8.220 8.276 8.147 8.276 42,545 +0.18(+2.18%)
Sep 11, 2020 8.155 8.171 8.099 8.099 17,814 +0.04(+0.50%)
Sep 10, 2020 8.107 8.158 8.059 8.059 15,995 -0.06(-0.79%)
Sep 09, 2020 8.123 8.131 8.035 8.123 15,008 +0.15(+1.89%)
Sep 08, 2020 8.083 8.083 7.955 7.973 19,228 -0.11(-1.37%)
Sep 04, 2020 8.220 8.220 8.035 8.083 52,447 -0.10(-1.18%)
Sep 03, 2020 8.268 8.331 8.083 8.180 31,892 -0.16(-1.92%)
Sep 02, 2020 8.308 8.340 8.244 8.340 24,527 +0.12(+1.46%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.