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 )

11.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 28, 2020 8.194 8.201 7.854 8.016 58,012 -0.40(-4.77%)
Feb 27, 2020 8.572 8.572 8.209 8.418 139,007 -0.23(-2.68%)
Feb 26, 2020 8.788 8.788 8.618 8.649 15,155 -0.05(-0.53%)
Feb 25, 2020 8.920 8.958 8.618 8.696 78,228 -0.23(-2.60%)
Feb 24, 2020 8.842 8.943 8.827 8.927 39,815 -0.20(-2.21%)
Feb 21, 2020 9.190 9.205 9.094 9.129 33,149 -0.06(-0.66%)
Feb 20, 2020 9.205 9.267 9.159 9.190 52,178 -0.03(-0.29%)
Feb 19, 2020 9.198 9.217 9.198 9.217 12,078 +0.07(+0.80%)
Feb 18, 2020 9.213 9.228 9.128 9.143 23,533 -0.01(-0.15%)
Feb 14, 2020 9.136 9.172 9.136 9.157 16,445 -0.01(-0.10%)
Feb 13, 2020 9.097 9.198 9.097 9.166 14,734 +0.03(+0.33%)
Feb 12, 2020 9.082 9.198 9.082 9.136 6,720 +0.09(+0.97%)
Feb 11, 2020 9.151 9.151 9.028 9.048 42,928 -0.03(-0.28%)
Feb 10, 2020 9.105 9.105 9.066 9.074 16,045 -0.08(-0.86%)
Feb 07, 2020 9.066 9.414 9.066 9.153 28,747 -0.02(-0.23%)
Feb 06, 2020 9.213 9.213 9.151 9.174 8,458 +0.02(+0.17%)
Feb 05, 2020 9.120 9.181 9.120 9.159 7,900 +0.12(+1.28%)
Feb 04, 2020 9.051 9.051 8.954 9.043 13,148 +0.11(+1.21%)
Feb 03, 2020 8.974 8.974 8.916 8.935 26,934 +0.07(+0.78%)
Jan 31, 2020 8.997 8.997 8.815 8.865 40,660 -0.16(-1.77%)
Jan 30, 2020 9.004 9.035 8.958 9.025 60,253 +0.01(+0.15%)
Jan 29, 2020 9.082 9.082 9.012 9.012 14,923 -0.03(-0.36%)
Jan 28, 2020 9.074 9.086 9.045 9.045 25,021 +0.02(+0.27%)
Jan 27, 2020 9.035 9.035 8.997 9.020 49,991 -0.06(-0.68%)
Jan 24, 2020 9.128 9.150 9.082 9.082 24,473 -0.05(-0.51%)
Jan 23, 2020 9.151 9.151 9.074 9.128 19,199 -0.02(-0.25%)
Jan 22, 2020 9.167 9.228 9.151 9.151 11,541 -0.01(-0.08%)
Jan 21, 2020 9.259 9.259 9.151 9.159 17,626 -0.10(-1.08%)
Jan 17, 2020 9.267 9.270 9.246 9.259 11,913 +0.02(+0.24%)
Jan 16, 2020 9.190 9.244 9.190 9.236 16,932 +0.08(+0.93%)
Jan 15, 2020 9.151 9.211 9.143 9.151 11,144 -0.00(-0.05%)
Jan 14, 2020 9.128 9.198 9.128 9.156 9,407 +0.01(+0.11%)
Jan 13, 2020 9.089 9.151 9.089 9.146 7,966 +0.04(+0.45%)
Jan 10, 2020 9.159 9.167 9.105 9.105 5,568 -0.08(-0.83%)
Jan 09, 2020 9.213 9.213 9.099 9.181 8,848 -0.05(-0.51%)
Jan 08, 2020 9.097 9.275 9.097 9.229 80,862 +0.09(+1.00%)
Jan 07, 2020 9.066 9.137 9.066 9.137 8,442 +0.06(+0.61%)
Jan 06, 2020 9.082 9.143 9.059 9.082 5,134 -0.04(-0.41%)
Jan 03, 2020 9.066 9.120 9.059 9.119 14,244 -0.06(-0.60%)
Jan 02, 2020 9.190 9.190 9.134 9.174 14,733 +0.03(+0.34%)
Dec 31, 2019 9.113 9.159 9.092 9.143 23,696 +0.03(+0.34%)
Dec 30, 2019 9.113 9.132 9.056 9.113 34,791 -0.03(-0.34%)
Dec 27, 2019 9.113 9.174 9.113 9.143 14,244 +0.03(+0.38%)
Dec 26, 2019 9.074 9.109 9.074 9.109 22,629 +0.00(+0.03%)
Dec 24, 2019 9.012 9.120 9.012 9.106 19,423 +0.07(+0.78%)
Dec 23, 2019 9.028 9.066 9.020 9.035 19,254 +0.02(+0.26%)
Dec 20, 2019 9.066 9.074 9.012 9.012 14,244 +0.02(+0.26%)
Dec 19, 2019 9.066 9.066 8.989 8.989 20,131 -0.05(-0.52%)
Dec 18, 2019 8.989 9.051 8.989 9.036 7,849 +0.03(+0.35%)
Dec 17, 2019 9.020 9.074 9.004 9.004 25,083 -0.03(-0.34%)
Dec 16, 2019 8.904 9.059 8.904 9.035 19,031 +0.13(+1.49%)
Dec 13, 2019 8.927 9.012 8.896 8.903 42,343 -0.03(-0.36%)
Dec 12, 2019 8.881 8.943 8.881 8.935 19,459 +0.09(+0.98%)
Dec 11, 2019 8.865 8.868 8.835 8.848 24,442 +0.04(+0.41%)
Dec 10, 2019 8.835 8.858 8.802 8.812 24,859 -0.04(-0.43%)
Dec 09, 2019 8.812 8.874 8.812 8.850 16,918 -0.03(-0.34%)
Dec 06, 2019 8.774 8.881 8.774 8.881 9,568 +0.15(+1.75%)
Dec 05, 2019 8.774 8.774 8.728 8.728 5,938 -0.03(-0.34%)
Dec 04, 2019 8.736 8.766 8.713 8.758 38,590 +0.07(+0.78%)
Dec 03, 2019 8.659 8.728 8.621 8.690 14,231 -0.05(-0.52%)
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.