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 )

11.89 +0.29 (+2.50%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 3, 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 (%)
Jul 31, 2017 9.145 9.146 9.088 9.117 12,560 -0.01(-0.16%)
Jul 28, 2017 9.081 9.131 9.081 9.131 12,193 +0.05(+0.55%)
Jul 27, 2017 9.110 9.151 9.065 9.081 18,259 -0.04(-0.39%)
Jul 26, 2017 9.067 9.117 9.067 9.117 14,136 +0.01(+0.09%)
Jul 25, 2017 9.053 9.117 9.053 9.109 23,729 +0.04(+0.42%)
Jul 24, 2017 9.046 9.081 9.046 9.071 15,158 +0.03(+0.36%)
Jul 21, 2017 9.060 9.062 9.025 9.039 7,746 -0.03(-0.37%)
Jul 20, 2017 9.053 9.096 9.039 9.072 21,127 +0.03(+0.29%)
Jul 19, 2017 9.010 9.058 9.010 9.046 17,844 +0.05(+0.55%)
Jul 18, 2017 9.017 9.017 8.982 8.996 11,371 +0.00(+0.04%)
Jul 17, 2017 8.953 9.003 8.953 8.992 13,763 -0.00(-0.04%)
Jul 14, 2017 8.889 8.996 8.889 8.996 8,671 +0.09(+0.96%)
Jul 13, 2017 8.932 8.951 8.882 8.911 50,130 -0.01(-0.12%)
Jul 12, 2017 8.861 8.921 8.861 8.921 10,955 +0.05(+0.52%)
Jul 11, 2017 8.825 8.875 8.797 8.875 8,081 +0.02(+0.24%)
Jul 10, 2017 8.797 8.861 8.797 8.854 11,795 +0.07(+0.78%)
Jul 07, 2017 8.733 8.807 8.733 8.785 28,239 +0.06(+0.68%)
Jul 06, 2017 8.761 8.790 8.726 8.726 21,257 -0.11(-1.29%)
Jul 05, 2017 8.818 8.839 8.761 8.839 17,670 +0.06(+0.65%)
Jul 03, 2017 8.783 8.783 8.783 8.783 421 -0.01(-0.08%)
Jun 30, 2017 8.768 8.861 8.768 8.790 17,654 +0.04(+0.49%)
Jun 29, 2017 8.811 8.839 8.747 8.747 37,893 -0.06(-0.73%)
Jun 28, 2017 8.733 8.840 8.733 8.811 9,240 +0.07(+0.81%)
Jun 27, 2017 8.783 8.797 8.740 8.740 12,405 -0.04(-0.41%)
Jun 26, 2017 8.790 8.811 8.761 8.775 25,750 +0.02(+0.24%)
Jun 23, 2017 8.754 8.783 8.754 8.754 2,979 +0.01(+0.16%)
Jun 22, 2017 8.747 8.768 8.733 8.740 18,319 -0.01(-0.16%)
Jun 21, 2017 8.740 8.783 8.740 8.754 19,938 -0.02(-0.28%)
Jun 20, 2017 8.775 8.790 8.764 8.779 13,493 -0.01(-0.14%)
Jun 19, 2017 8.726 8.797 8.726 8.792 10,546 +0.09(+1.00%)
Jun 16, 2017 8.711 8.723 8.676 8.704 15,698 +0.03(+0.33%)
Jun 15, 2017 8.726 8.726 8.662 8.676 6,392 -0.08(-0.89%)
Jun 14, 2017 8.719 8.772 8.719 8.753 11,373 +0.02(+0.24%)
Jun 13, 2017 8.719 8.733 8.704 8.733 13,845 +0.04(+0.49%)
Jun 12, 2017 8.683 8.697 8.668 8.690 7,202 -0.01(-0.08%)
Jun 09, 2017 8.683 8.711 8.640 8.697 13,348 +0.03(+0.33%)
Jun 08, 2017 8.676 8.695 8.658 8.669 16,057 -0.02(-0.29%)
Jun 07, 2017 8.669 8.694 8.655 8.694 12,011 +0.01(+0.12%)
Jun 06, 2017 8.676 8.711 8.676 8.683 8,818 +0.01(+0.08%)
Jun 05, 2017 8.655 8.676 8.654 8.676 8,937 +0.01(+0.08%)
Jun 02, 2017 8.669 8.725 8.662 8.669 7,317 +0.04(+0.41%)
Jun 01, 2017 8.548 8.645 8.541 8.633 17,971 +0.07(+0.83%)
May 31, 2017 8.527 8.562 8.506 8.562 14,777 +0.03(+0.30%)
May 30, 2017 8.505 8.548 8.505 8.537 6,190 +0.02(+0.20%)
May 26, 2017 8.512 8.527 8.500 8.519 6,620 -0.01(-0.17%)
May 25, 2017 8.491 8.555 8.463 8.534 27,620 +0.07(+0.87%)
May 24, 2017 8.491 8.504 8.427 8.460 12,333 +0.02(+0.23%)
May 23, 2017 8.384 8.441 8.384 8.441 20,074 +0.04(+0.51%)
May 22, 2017 8.356 8.413 8.356 8.399 10,910 +0.06(+0.77%)
May 19, 2017 8.278 8.346 8.278 8.335 7,452 +0.03(+0.34%)
May 18, 2017 8.249 8.327 8.249 8.306 21,764 +0.01(+0.17%)
May 17, 2017 8.342 8.363 8.292 8.292 14,241 -0.11(-1.27%)
May 16, 2017 8.420 8.423 8.399 8.399 16,244 -0.02(-0.25%)
May 15, 2017 8.406 8.427 8.406 8.420 13,107 +0.02(+0.25%)
May 12, 2017 8.434 8.448 8.399 8.399 16,130 -0.03(-0.34%)
May 11, 2017 8.427 8.468 8.427 8.427 11,084 -0.03(-0.34%)
May 10, 2017 8.455 8.477 8.441 8.455 21,870 +0.01(+0.08%)
May 09, 2017 8.455 8.466 8.448 8.448 10,057 -0.03(-0.34%)
May 08, 2017 8.477 8.477 8.455 8.477 14,531 +0.00(+0.00%)
May 05, 2017 8.463 8.501 8.463 8.477 14,846 +0.04(+0.42%)
May 04, 2017 8.463 8.477 8.434 8.441 6,946 -0.04(-0.50%)
May 03, 2017 8.470 8.491 8.470 8.484 8,146 +0.00(+0.00%)
May 02, 2017 8.406 8.484 8.406 8.484 8,539 +0.02(+0.25%)
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.