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 (%)
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%)
Sep 01, 2020 8.180 8.276 8.180 8.220 22,019 -0.04(-0.49%)
Aug 31, 2020 8.252 8.292 8.236 8.260 34,677 -0.05(-0.58%)
Aug 28, 2020 8.228 8.308 8.228 8.308 33,262 +0.06(+0.68%)
Aug 27, 2020 8.196 8.252 8.171 8.252 38,519 +0.04(+0.49%)
Aug 26, 2020 8.212 8.252 8.155 8.212 11,787 -0.02(-0.29%)
Aug 25, 2020 8.252 8.252 8.171 8.236 20,220 +0.05(+0.59%)
Aug 24, 2020 8.139 8.236 8.139 8.188 36,581 +0.07(+0.89%)
Aug 21, 2020 8.099 8.171 8.067 8.115 51,077 -0.09(-1.08%)
Aug 20, 2020 8.131 8.204 8.131 8.204 27,252 +0.07(+0.89%)
Aug 19, 2020 8.220 8.220 8.131 8.131 45,951 -0.10(-1.17%)
Aug 18, 2020 8.204 8.268 8.204 8.228 22,101 -0.02(-0.19%)
Aug 17, 2020 8.204 8.243 8.196 8.243 62,726 +0.06(+0.78%)
Aug 14, 2020 8.139 8.212 8.135 8.180 18,811 +0.04(+0.49%)
Aug 13, 2020 8.147 8.220 8.123 8.139 63,000 -0.03(-0.39%)
Aug 12, 2020 8.091 8.171 8.036 8.171 13,283 +0.18(+2.31%)
Aug 11, 2020 8.019 8.035 7.939 7.987 46,892 +0.06(+0.81%)
Aug 10, 2020 7.866 7.979 7.866 7.923 42,606 +0.14(+1.75%)
Aug 07, 2020 7.754 7.826 7.746 7.786 63,909 +0.01(+0.10%)
Aug 06, 2020 7.794 7.875 7.778 7.778 54,081 -0.06(-0.72%)
Aug 05, 2020 7.802 7.834 7.771 7.834 21,813 +0.10(+1.35%)
Aug 04, 2020 7.674 7.754 7.674 7.730 54,343 +0.05(+0.63%)
Aug 03, 2020 7.545 7.682 7.545 7.682 27,001 +0.12(+1.59%)
Jul 31, 2020 7.602 7.623 7.425 7.561 60,171 +0.00(+0.00%)
Jul 30, 2020 7.586 7.586 7.521 7.561 23,830 -0.07(-0.95%)
Jul 29, 2020 7.537 7.634 7.537 7.634 6,836 +0.13(+1.71%)
Jul 28, 2020 7.481 7.545 7.481 7.505 10,302 -0.02(-0.21%)
Jul 27, 2020 7.433 7.532 7.409 7.521 53,128 +0.11(+1.52%)
Jul 24, 2020 7.329 7.473 7.329 7.409 74,124 +0.03(+0.44%)
Jul 23, 2020 7.505 7.529 7.321 7.377 203,830 -0.14(-1.82%)
Jul 22, 2020 7.513 7.576 7.481 7.513 51,739 -0.01(-0.11%)
Jul 21, 2020 7.497 7.625 7.497 7.521 23,083 +0.06(+0.86%)
Jul 20, 2020 7.505 7.506 7.457 7.457 70,939 +0.00(+0.00%)
Jul 17, 2020 7.481 7.497 7.433 7.457 74,747 +0.01(+0.11%)
Jul 16, 2020 7.521 7.537 7.425 7.449 25,967 -0.02(-0.22%)
Jul 15, 2020 7.457 7.511 7.402 7.465 41,126 +0.17(+2.31%)
Jul 14, 2020 7.272 7.353 7.272 7.297 16,392 -0.03(-0.44%)
Jul 13, 2020 7.337 7.401 7.256 7.329 19,401 -0.01(-0.11%)
Jul 10, 2020 7.168 7.337 7.144 7.337 33,885 +0.14(+1.90%)
Jul 09, 2020 7.264 7.268 7.123 7.200 14,148 -0.06(-0.77%)
Jul 08, 2020 7.216 7.256 7.192 7.256 6,936 +0.02(+0.33%)
Jul 07, 2020 7.337 7.345 7.200 7.232 11,443 -0.12(-1.64%)
Jul 06, 2020 7.321 7.529 7.321 7.353 15,415 +0.12(+1.66%)
Jul 02, 2020 7.264 7.272 7.184 7.232 33,636 +0.07(+1.01%)
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.