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 (%)
Apr 30, 2020 6.656 6.656 6.427 6.569 242,976 -0.16(-2.34%)
Apr 29, 2020 6.617 6.829 6.555 6.727 37,801 +0.25(+3.90%)
Apr 28, 2020 6.388 6.498 6.388 6.475 19,761 +0.17(+2.62%)
Apr 27, 2020 6.277 6.360 6.135 6.309 34,211 +0.09(+1.39%)
Apr 24, 2020 6.317 6.317 6.057 6.222 224,062 +0.02(+0.25%)
Apr 23, 2020 6.199 6.311 6.120 6.206 13,741 -0.04(-0.63%)
Apr 22, 2020 6.254 6.254 6.144 6.246 8,812 +0.13(+2.19%)
Apr 21, 2020 5.994 6.159 5.994 6.112 17,689 -0.09(-1.52%)
Apr 20, 2020 6.151 6.295 6.151 6.206 24,219 -0.06(-0.88%)
Apr 17, 2020 6.254 6.333 6.174 6.262 62,133 +0.02(+0.38%)
Apr 16, 2020 6.246 6.246 6.088 6.238 9,407 -0.04(-0.63%)
Apr 15, 2020 6.317 6.427 6.170 6.277 18,641 -0.21(-3.28%)
Apr 14, 2020 6.222 6.490 6.106 6.490 44,986 +0.28(+4.57%)
Apr 13, 2020 6.285 6.285 6.112 6.206 25,427 +0.14(+2.34%)
Apr 09, 2020 6.191 6.441 6.064 6.064 47,678 -0.06(-1.03%)
Apr 08, 2020 5.891 6.191 5.867 6.128 23,108 +0.32(+5.57%)
Apr 07, 2020 5.946 6.033 5.751 5.804 38,240 +0.16(+2.79%)
Apr 06, 2020 5.426 5.852 5.426 5.647 47,616 +0.34(+6.39%)
Apr 03, 2020 5.626 5.657 5.300 5.307 25,107 -0.32(-5.74%)
Apr 02, 2020 5.473 5.710 5.473 5.631 31,517 +0.10(+1.87%)
Apr 01, 2020 5.615 5.757 5.509 5.527 41,772 -0.21(-3.59%)
Mar 31, 2020 5.686 5.859 5.686 5.733 34,382 -0.11(-1.89%)
Mar 30, 2020 5.725 5.915 5.725 5.844 30,633 -0.03(-0.54%)
Mar 27, 2020 5.733 6.080 5.709 5.875 49,960 -0.09(-1.59%)
Mar 26, 2020 5.512 6.157 5.512 5.970 61,194 +0.47(+8.45%)
Mar 25, 2020 4.913 5.694 4.913 5.505 145,536 +0.64(+13.13%)
Mar 24, 2020 4.826 4.921 4.700 4.866 110,832 +0.35(+7.68%)
Mar 23, 2020 4.732 4.771 4.479 4.519 58,703 -0.31(-6.37%)
Mar 20, 2020 4.779 5.008 4.779 4.826 87,621 +0.06(+1.32%)
Mar 19, 2020 4.369 4.822 4.369 4.763 86,466 +0.39(+9.03%)
Mar 18, 2020 5.331 5.345 4.243 4.369 66,605 -1.18(-21.31%)
Mar 17, 2020 5.520 5.554 5.347 5.552 104,202 +0.10(+1.88%)
Mar 16, 2020 5.639 5.741 5.307 5.449 139,485 -0.50(-8.48%)
Mar 13, 2020 6.008 6.101 5.668 5.954 136,224 +0.07(+1.18%)
Mar 12, 2020 6.518 6.541 5.885 5.885 102,476 -0.85(-12.61%)
Mar 11, 2020 7.151 7.151 6.734 6.734 53,455 -0.54(-7.43%)
Mar 10, 2020 7.267 7.390 7.120 7.275 43,076 +0.08(+1.07%)
Mar 09, 2020 7.537 7.545 7.151 7.197 57,333 -0.65(-8.27%)
Mar 06, 2020 7.800 7.900 7.645 7.846 125,088 -0.08(-1.07%)
Mar 05, 2020 7.900 8.085 7.900 7.931 63,429 -0.25(-3.05%)
Mar 04, 2020 8.163 8.248 7.946 8.181 161,602 +0.13(+1.66%)
Mar 03, 2020 8.178 8.263 7.962 8.047 22,108 -0.03(-0.38%)
Mar 02, 2020 7.962 8.132 7.862 8.078 66,392 +0.06(+0.77%)
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%)
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.