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 )

11.99 +0.15 (+1.27%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 29, 2020 7.003 7.038 6.967 6.987 17,372 -0.05(-0.67%)
May 28, 2020 7.184 7.184 7.019 7.034 17,271 -0.06(-0.78%)
May 27, 2020 6.995 7.090 6.953 7.090 24,749 +0.20(+2.86%)
May 26, 2020 6.995 6.995 6.893 6.893 33,959 +0.09(+1.27%)
May 22, 2020 6.648 6.806 6.624 6.806 45,902 +0.13(+1.89%)
May 21, 2020 6.656 6.703 6.593 6.680 55,096 -0.01(-0.12%)
May 20, 2020 6.514 6.687 6.514 6.687 36,141 +0.27(+4.18%)
May 19, 2020 6.467 6.561 6.408 6.419 43,822 -0.06(-0.98%)
May 18, 2020 6.356 6.518 6.286 6.483 39,868 +0.34(+5.52%)
May 15, 2020 6.049 6.206 6.049 6.143 122,619 -0.02(-0.38%)
May 14, 2020 6.175 6.183 5.994 6.167 52,453 -0.12(-1.88%)
May 13, 2020 6.419 6.435 6.285 6.285 73,305 -0.18(-2.78%)
May 12, 2020 6.624 6.624 6.453 6.465 22,809 -0.16(-2.40%)
May 11, 2020 6.475 6.630 6.475 6.624 32,925 +0.02(+0.36%)
May 08, 2020 6.514 6.617 6.514 6.601 25,487 +0.15(+2.32%)
May 07, 2020 6.459 6.480 6.411 6.451 35,459 +0.10(+1.61%)
May 06, 2020 6.467 6.477 6.329 6.348 32,144 -0.12(-1.83%)
May 05, 2020 6.435 6.546 6.404 6.467 27,767 +0.00(+0.00%)
May 04, 2020 6.451 6.467 6.372 6.467 40,814 -0.02(-0.24%)
May 01, 2020 6.372 6.482 6.372 6.482 65,050 -0.09(-1.32%)
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%)
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.