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 )

11.82 -0.05 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2017 8.523 8.559 8.503 8.559 14,783 +0.03(+0.30%)
May 30, 2017 8.502 8.544 8.502 8.533 6,192 +0.02(+0.20%)
May 26, 2017 8.509 8.523 8.496 8.516 6,623 -0.01(-0.17%)
May 25, 2017 8.488 8.552 8.459 8.530 27,631 +0.07(+0.87%)
May 24, 2017 8.488 8.501 8.424 8.457 12,338 +0.02(+0.23%)
May 23, 2017 8.381 8.438 8.381 8.438 20,082 +0.04(+0.51%)
May 22, 2017 8.353 8.409 8.352 8.395 10,915 +0.06(+0.77%)
May 19, 2017 8.274 8.342 8.274 8.331 7,455 +0.03(+0.34%)
May 18, 2017 8.246 8.324 8.246 8.303 21,773 +0.01(+0.17%)
May 17, 2017 8.338 8.360 8.289 8.289 14,247 -0.11(-1.27%)
May 16, 2017 8.417 8.420 8.395 8.395 16,250 -0.02(-0.25%)
May 15, 2017 8.402 8.424 8.402 8.417 13,112 +0.02(+0.25%)
May 12, 2017 8.431 8.445 8.395 8.395 16,136 -0.03(-0.34%)
May 11, 2017 8.424 8.465 8.424 8.424 11,089 -0.03(-0.34%)
May 10, 2017 8.452 8.473 8.438 8.452 21,879 +0.01(+0.08%)
May 09, 2017 8.452 8.463 8.445 8.445 10,061 -0.03(-0.34%)
May 08, 2017 8.473 8.473 8.452 8.473 14,537 +0.00(+0.00%)
May 05, 2017 8.459 8.498 8.459 8.473 14,852 +0.04(+0.42%)
May 04, 2017 8.459 8.473 8.431 8.438 6,949 -0.04(-0.50%)
May 03, 2017 8.466 8.488 8.466 8.480 8,149 +0.00(+0.00%)
May 02, 2017 8.402 8.480 8.402 8.480 8,543 +0.02(+0.25%)
May 01, 2017 8.409 8.459 8.409 8.459 12,378 +0.02(+0.25%)
Apr 28, 2017 8.424 8.452 8.424 8.438 12,251 +0.01(+0.18%)
Apr 27, 2017 8.374 8.431 8.370 8.424 30,710 +0.09(+1.11%)
Apr 26, 2017 8.253 8.360 8.253 8.331 18,660 +0.04(+0.43%)
Apr 25, 2017 8.225 8.310 8.225 8.296 27,751 +0.09(+1.13%)
Apr 24, 2017 8.196 8.225 8.168 8.203 34,662 +0.08(+0.96%)
Apr 21, 2017 8.132 8.153 8.102 8.125 5,863 -0.01(-0.17%)
Apr 20, 2017 8.146 8.167 8.125 8.139 61,098 +0.03(+0.35%)
Apr 19, 2017 8.132 8.146 8.097 8.111 15,899 -0.01(-0.09%)
Apr 18, 2017 8.104 8.132 8.054 8.118 75,441 -0.03(-0.35%)
Apr 17, 2017 8.111 8.146 8.054 8.146 102,708 +0.04(+0.53%)
Apr 13, 2017 8.118 8.146 8.104 8.104 24,262 -0.03(-0.35%)
Apr 12, 2017 8.125 8.153 8.116 8.132 19,622 +0.00(+0.00%)
Apr 11, 2017 8.139 8.139 8.111 8.132 20,544 +0.02(+0.22%)
Apr 10, 2017 8.125 8.146 8.114 8.114 11,287 -0.02(-0.22%)
Apr 07, 2017 8.111 8.144 8.111 8.132 8,838 +0.00(+0.01%)
Apr 06, 2017 8.111 8.139 8.111 8.131 9,544 +0.02(+0.25%)
Apr 05, 2017 8.132 8.153 8.111 8.111 9,817 -0.03(-0.35%)
Apr 04, 2017 8.047 8.146 8.047 8.139 46,167 +0.03(+0.35%)
Apr 03, 2017 8.139 8.146 8.104 8.111 7,610 +0.01(+0.18%)
Mar 31, 2017 8.068 8.125 8.068 8.097 18,498 -0.01(-0.18%)
Mar 30, 2017 8.047 8.118 8.047 8.111 8,793 +0.05(+0.62%)
Mar 29, 2017 8.090 8.158 8.061 8.061 18,382 -0.09(-1.13%)
Mar 28, 2017 8.011 8.163 7.990 8.153 42,623 +0.12(+1.51%)
Mar 27, 2017 8.018 8.047 7.990 8.032 16,414 -0.05(-0.62%)
Mar 24, 2017 8.018 8.082 8.011 8.082 8,892 +0.06(+0.71%)
Mar 23, 2017 7.976 8.054 7.976 8.026 20,379 +0.02(+0.27%)
Mar 22, 2017 8.004 8.068 8.004 8.004 32,971 -0.07(-0.88%)
Mar 21, 2017 8.139 8.153 8.042 8.075 9,494 -0.07(-0.87%)
Mar 20, 2017 8.097 8.146 8.068 8.146 21,600 +0.07(+0.84%)
Mar 17, 2017 8.011 8.090 7.997 8.079 35,385 +0.08(+1.02%)
Mar 16, 2017 7.997 8.011 7.969 7.997 28,526 +0.04(+0.54%)
Mar 15, 2017 7.933 7.983 7.933 7.955 16,087 +0.01(+0.14%)
Mar 14, 2017 7.962 7.962 7.933 7.944 4,227 -0.05(-0.58%)
Mar 13, 2017 7.990 7.990 7.965 7.990 18,097 +0.04(+0.54%)
Mar 10, 2017 7.954 7.962 7.926 7.947 38,072 -0.04(-0.45%)
Mar 09, 2017 7.962 7.983 7.940 7.983 62,469 +0.05(+0.63%)
Mar 08, 2017 7.926 7.962 7.926 7.933 16,490 +0.01(+0.09%)
Mar 07, 2017 7.940 7.955 7.926 7.926 16,440 -0.03(-0.36%)
Mar 06, 2017 7.969 7.983 7.954 7.954 5,642 -0.04(-0.44%)
Mar 03, 2017 8.033 8.033 7.969 7.990 11,134 -0.01(-0.18%)
Mar 02, 2017 8.054 8.075 7.990 8.004 27,057 -0.14(-1.75%)
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.