Gabelli Global Small and Mid Cap Value Closed Fund (GGZ)

GGZ
🏛️ États-Unis →
14.54
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 15.69 15.91 15.69 15.90 0.0M
2021-12-30 15.82 15.86 15.74 15.76 0.0M
2021-12-29 15.73 15.79 15.64 15.74 0.0M
2021-12-28 16.04 16.09 15.96 16.08 0.0M
2021-12-27 15.74 16.07 15.74 16.07 0.0M
2021-12-23 15.54 15.85 15.54 15.79 0.0M
2021-12-22 15.30 15.59 15.30 15.59 0.0M
2021-12-21 15.14 15.40 15.10 15.21 0.0M
2021-12-20 15.15 15.23 14.96 15.00 0.0M
2021-12-17 15.26 15.37 15.19 15.34 0.0M
2021-12-16 15.43 15.43 15.25 15.33 0.0M
2021-12-15 15.17 15.53 15.12 15.43 0.0M
2021-12-14 15.32 15.40 15.15 15.15 0.0M
2021-12-13 15.59 15.75 15.37 15.37 0.0M
2021-12-10 15.69 15.69 15.58 15.62 0.0M
2021-12-09 15.57 15.68 15.57 15.61 0.0M
2021-12-08 15.70 15.84 15.70 15.81 0.0M
2021-12-07 15.44 15.74 15.43 15.69 0.0M
2021-12-06 15.21 15.32 15.14 15.32 0.0M
2021-12-03 15.39 15.39 15.08 15.14 0.0M
2021-12-02 15.44 15.51 15.31 15.39 0.0M
2021-12-01 15.86 15.98 15.28 15.33 0.0M
2021-11-30 16.05 16.12 15.57 15.62 0.0M
2021-11-29 16.30 16.30 16.08 16.12 0.0M
2021-11-26 16.05 16.26 16.00 16.08 0.0M
2021-11-24 16.26 16.41 16.26 16.26 0.0M
2021-11-23 16.48 16.48 16.34 16.42 0.0M
2021-11-22 16.49 16.49 16.40 16.40 0.0M
2021-11-19 16.64 16.64 16.30 16.45 0.0M
2021-11-18 16.75 16.90 16.69 16.79 0.0M
2021-11-17 16.77 16.85 16.66 16.75 0.0M
2021-11-16 16.73 16.89 16.70 16.83 0.0M
2021-11-15 16.93 17.02 16.70 16.70 0.0M
2021-11-12 16.83 16.99 16.81 16.96 0.0M
2021-11-11 16.72 16.83 16.60 16.83 0.0M
2021-11-10 16.73 16.89 16.55 16.56 0.0M
2021-11-09 16.90 16.97 16.75 16.75 0.0M
2021-11-08 16.85 16.94 16.85 16.94 0.0M
2021-11-05 16.77 16.81 16.67 16.71 0.0M
2021-11-04 16.61 16.72 16.55 16.67 0.0M
2021-11-03 16.49 16.66 16.26 16.61 0.0M
2021-11-02 16.36 16.44 16.27 16.44 0.0M
2021-11-01 16.35 16.39 16.33 16.34 0.0M
2021-10-29 16.24 16.46 16.21 16.22 0.0M
2021-10-28 16.18 16.26 16.18 16.24 0.0M
2021-10-27 16.22 16.33 15.98 16.19 0.0M
2021-10-26 16.25 16.41 16.21 16.41 0.0M
2021-10-25 16.28 16.37 16.28 16.31 0.0M
2021-10-22 16.29 16.37 16.25 16.28 0.0M
2021-10-21 16.31 16.31 16.15 16.31 0.0M
2021-10-20 16.13 16.35 16.13 16.29 0.0M
2021-10-19 16.19 16.32 16.13 16.15 0.0M
2021-10-18 16.14 16.27 16.04 16.18 0.0M
2021-10-15 16.15 16.27 16.15 16.22 0.0M
2021-10-14 16.11 16.20 16.01 16.09 0.0M
2021-10-13 16.00 16.14 15.97 15.98 0.0M
2021-10-12 16.10 16.10 15.98 15.99 0.0M
2021-10-11 15.89 16.06 15.88 15.93 0.0M
2021-10-08 16.00 16.00 15.91 15.96 0.0M
2021-10-07 15.89 15.94 15.83 15.94 0.0M
2021-10-06 16.00 16.00 15.74 15.89 0.0M
2021-10-05 15.91 16.01 15.91 15.95 0.0M
2021-10-04 15.98 16.01 15.73 15.77 0.1M
2021-10-01 15.91 16.03 15.90 16.00 0.1M
2021-09-30 15.95 16.03 15.85 15.93 0.0M
2021-09-29 16.05 16.05 15.88 15.95 0.0M
2021-09-28 16.06 16.24 15.98 16.03 0.0M
2021-09-27 16.07 16.24 16.04 16.20 0.0M
2021-09-24 15.95 16.15 15.88 16.08 0.1M
2021-09-23 15.97 16.10 15.96 16.10 0.0M
2021-09-22 15.64 15.92 15.62 15.85 0.0M
2021-09-21 15.45 15.72 15.40 15.51 0.0M
2021-09-20 15.55 15.74 15.35 15.41 0.0M
2021-09-17 15.93 15.96 15.77 15.78 0.0M
2021-09-16 15.94 16.00 15.87 15.93 0.0M
2021-09-15 15.97 15.97 15.76 15.94 0.0M
2021-09-14 16.16 16.21 15.94 15.97 0.0M
2021-09-13 16.30 16.30 16.10 16.11 0.0M
2021-09-10 16.38 16.38 16.22 16.22 0.0M
2021-09-09 16.23 16.42 16.23 16.42 0.0M
2021-09-08 16.39 16.41 16.19 16.31 0.0M
2021-09-07 16.45 16.45 16.38 16.42 0.0M
2021-09-03 16.43 16.44 16.40 16.43 0.0M
2021-09-02 16.27 16.49 16.27 16.39 0.0M
2021-09-01 16.15 16.29 16.09 16.24 0.0M
2021-08-31 16.08 16.14 16.08 16.09 0.0M
2021-08-30 16.01 16.14 16.01 16.04 0.0M
2021-08-27 15.90 16.08 15.89 16.05 0.0M
2021-08-26 15.85 15.95 15.79 15.88 0.0M
2021-08-25 15.85 15.95 15.85 15.87 0.0M
2021-08-24 15.90 15.90 15.59 15.83 0.0M
2021-08-23 15.91 15.91 15.80 15.80 0.0M
2021-08-20 15.68 15.77 15.68 15.75 0.0M
2021-08-19 15.69 15.76 15.66 15.76 0.0M
2021-08-18 16.04 16.04 15.77 15.83 0.0M
2021-08-17 16.00 16.21 15.96 16.04 0.0M
2021-08-16 16.22 16.24 16.10 16.19 0.0M
2021-08-13 16.06 16.25 16.06 16.23 0.0M
2021-08-12 15.98 16.19 15.98 16.19 0.0M
2021-08-11 15.83 16.04 15.82 16.03 0.0M
2021-08-10 15.79 15.85 15.74 15.74 0.0M
2021-08-09 15.75 15.79 15.58 15.71 0.0M
2021-08-06 15.76 15.84 15.73 15.73 0.0M
2021-08-05 15.66 15.72 15.66 15.71 0.0M
2021-08-04 15.67 15.67 15.58 15.66 0.0M
2021-08-03 15.75 15.75 15.65 15.74 0.0M
2021-08-02 15.80 15.80 15.69 15.69 0.0M
2021-07-30 15.74 15.76 15.65 15.70 0.0M
2021-07-29 15.68 15.79 15.68 15.79 0.0M
2021-07-28 15.59 15.68 15.59 15.65 0.0M
2021-07-27 15.62 15.87 15.55 15.63 0.0M
2021-07-26 15.70 15.72 15.59 15.68 0.0M
2021-07-23 15.70 15.90 15.67 15.72 0.0M
2021-07-22 15.59 15.70 15.58 15.68 0.0M
2021-07-21 15.51 15.64 15.51 15.58 0.0M
2021-07-20 15.34 15.50 15.34 15.43 0.0M
2021-07-19 15.43 15.44 15.33 15.40 0.0M
2021-07-16 15.72 15.79 15.60 15.60 0.0M
2021-07-15 15.97 15.97 15.69 15.69 0.0M
2021-07-14 15.97 16.13 15.89 16.02 0.0M
2021-07-13 16.04 16.04 15.90 15.98 0.0M
2021-07-12 15.85 16.15 15.85 15.95 0.0M
2021-07-09 16.07 16.07 15.89 15.96 0.0M
2021-07-08 15.65 15.95 15.65 15.85 0.0M
2021-07-07 16.00 16.10 15.94 15.94 0.0M
2021-07-06 16.29 16.29 15.90 15.92 0.0M
2021-07-02 16.03 16.31 16.03 16.26 0.0M
2021-07-01 16.18 16.18 15.95 16.00 0.0M
2021-06-30 15.98 16.01 15.95 16.00 0.0M
2021-06-29 16.03 16.09 15.98 16.09 0.0M
2021-06-28 16.06 16.07 15.96 16.03 0.0M
2021-06-25 16.10 16.15 16.07 16.12 0.0M
2021-06-24 15.77 16.30 15.77 16.01 0.0M
2021-06-23 16.02 16.18 15.74 15.76 0.0M
2021-06-22 15.95 15.97 15.85 15.93 0.0M
2021-06-21 15.83 15.94 15.71 15.78 0.0M
2021-06-18 15.82 15.95 15.67 15.67 0.0M
2021-06-17 16.17 16.22 15.94 15.98 0.0M
2021-06-16 16.32 16.39 16.20 16.26 0.0M
2021-06-15 16.32 16.43 16.19 16.26 0.0M
2021-06-14 16.45 16.49 16.38 16.44 0.0M
2021-06-11 16.49 16.49 16.43 16.46 0.0M
2021-06-10 16.49 17.29 16.44 16.46 0.0M
2021-06-09 16.40 16.48 16.38 16.43 0.0M
2021-06-08 16.33 16.42 16.26 16.41 0.0M
2021-06-07 16.08 16.33 16.08 16.33 0.0M
2021-06-04 16.23 16.29 16.00 16.11 0.1M
2021-06-03 16.04 16.12 16.03 16.09 0.0M
2021-06-02 16.23 16.25 16.12 16.16 0.0M
2021-06-01 16.15 16.44 16.04 16.23 0.0M
2021-05-28 15.97 16.08 15.96 15.96 0.0M
2021-05-27 16.00 16.00 15.92 15.96 0.0M
2021-05-26 15.98 15.98 15.88 15.90 0.0M
2021-05-25 15.83 15.95 15.75 15.88 0.0M
2021-05-24 15.70 15.81 15.70 15.81 0.0M
2021-05-21 15.55 15.70 15.55 15.70 0.0M
2021-05-20 15.46 15.51 15.43 15.48 0.0M
2021-05-19 15.29 15.40 15.21 15.37 0.0M
2021-05-18 15.38 15.47 15.36 15.45 0.0M
2021-05-17 15.16 15.40 15.13 15.38 0.0M
2021-05-14 15.07 15.19 15.07 15.13 0.0M
2021-05-13 14.97 15.00 14.89 14.95 0.0M
2021-05-12 15.24 15.31 14.83 14.83 0.0M
2021-05-11 15.22 15.31 15.19 15.30 0.0M
2021-05-10 15.63 15.65 15.41 15.41 0.0M
2021-05-07 15.35 15.66 15.35 15.57 0.0M
2021-05-06 15.22 15.30 15.19 15.30 0.0M
2021-05-05 15.27 15.27 15.18 15.24 0.0M
2021-05-04 15.24 15.24 15.15 15.17 0.0M
2021-05-03 15.26 15.29 15.21 15.29 0.0M
2021-04-30 15.15 15.23 15.14 15.18 0.0M
2021-04-29 15.32 15.39 15.15 15.17 0.0M
2021-04-28 15.24 15.25 15.19 15.19 0.0M
2021-04-27 15.23 15.25 15.17 15.19 0.0M
2021-04-26 15.11 15.26 15.11 15.19 0.0M
2021-04-23 15.05 15.14 15.03 15.12 0.0M
2021-04-22 14.95 15.00 14.91 14.96 0.0M
2021-04-21 14.85 14.95 14.82 14.95 0.0M
2021-04-20 14.99 14.99 14.65 14.77 0.0M
2021-04-19 15.02 15.12 14.96 15.00 0.0M
2021-04-16 15.04 15.05 15.00 15.01 0.0M
2021-04-15 14.95 14.98 14.88 14.93 0.0M
2021-04-14 14.79 14.94 14.79 14.90 0.0M
2021-04-13 14.82 14.83 14.78 14.83 0.0M
2021-04-12 14.72 14.80 14.72 14.79 0.0M
2021-04-09 14.69 14.78 14.69 14.78 0.0M
2021-04-08 14.64 14.72 14.58 14.70 0.0M
2021-04-07 14.70 14.73 14.56 14.69 0.0M
2021-04-06 14.70 14.75 14.49 14.63 0.0M
2021-04-05 14.63 14.72 14.63 14.66 0.0M
2021-04-01 14.62 14.64 14.45 14.58 0.0M
2021-03-31 14.41 14.59 14.36 14.59 0.0M
2021-03-30 14.19 14.38 14.03 14.30 0.0M
2021-03-29 14.40 14.49 14.30 14.32 0.1M
2021-03-26 14.44 14.60 14.35 14.39 0.0M
2021-03-25 14.53 14.54 14.27 14.47 0.0M
2021-03-24 14.69 14.76 14.54 14.54 0.0M
2021-03-23 14.58 14.76 14.58 14.68 0.0M
2021-03-22 14.67 14.82 14.65 14.70 0.0M
2021-03-19 14.56 14.99 14.54 14.68 0.0M
2021-03-18 14.66 14.78 14.61 14.62 0.0M
2021-03-17 14.70 14.79 14.62 14.71 0.0M
2021-03-16 14.81 14.81 14.69 14.69 0.0M
2021-03-15 14.83 14.90 14.83 14.85 0.0M
2021-03-12 14.74 14.80 14.74 14.79 0.0M
2021-03-11 14.74 14.81 14.63 14.70 0.0M
2021-03-10 14.46 14.65 14.46 14.63 0.0M
2021-03-09 14.36 14.46 14.36 14.42 0.0M
2021-03-08 14.10 14.25 14.08 14.21 0.0M
2021-03-05 14.07 14.09 13.94 13.97 0.0M
2021-03-04 14.27 14.40 13.94 13.95 0.0M
2021-03-03 14.22 14.43 14.19 14.33 0.0M
2021-03-02 14.25 14.44 14.03 14.26 0.0M
2021-03-01 14.11 14.24 14.11 14.24 0.0M
2021-02-26 13.75 13.99 13.75 13.95 0.0M
2021-02-25 14.09 14.09 13.74 13.78 0.0M
2021-02-24 13.75 14.06 13.74 14.06 0.0M
2021-02-23 13.86 13.86 13.72 13.82 0.0M
2021-02-22 13.84 13.94 13.81 13.86 0.0M
2021-02-19 13.66 13.95 13.66 13.85 0.0M
2021-02-18 13.75 13.77 13.64 13.64 0.0M
2021-02-17 13.76 13.80 13.75 13.79 0.0M
2021-02-16 13.89 13.90 13.79 13.84 0.0M
2021-02-12 13.67 13.86 13.67 13.80 0.0M
2021-02-11 13.71 13.75 13.69 13.69 0.0M
2021-02-10 13.67 13.75 13.66 13.66 0.0M
2021-02-09 13.74 13.80 13.63 13.63 0.0M
2021-02-08 13.75 13.81 13.62 13.67 0.0M
2021-02-05 13.61 13.65 13.60 13.63 0.0M
2021-02-04 13.31 13.53 13.31 13.52 0.0M
2021-02-03 13.38 13.38 13.18 13.30 0.0M
2021-02-02 13.29 13.39 13.21 13.21 0.0M
2021-02-01 13.07 13.16 13.06 13.15 0.0M
2021-01-29 13.02 13.13 12.90 12.97 0.1M
2021-01-28 13.04 13.18 12.92 13.10 0.0M
2021-01-27 13.00 13.12 12.92 12.94 0.0M
2021-01-26 13.07 13.22 13.07 13.14 0.0M
2021-01-25 13.07 13.19 13.01 13.04 0.0M
2021-01-22 13.08 13.18 13.04 13.10 0.0M
2021-01-21 13.21 13.24 13.15 13.17 0.0M
2021-01-20 13.35 13.35 13.09 13.15 0.0M
2021-01-19 13.14 13.29 13.14 13.21 0.0M
2021-01-15 13.10 13.20 13.03 13.09 0.0M
2021-01-14 13.21 13.29 13.19 13.23 0.0M
2021-01-13 13.29 13.32 13.19 13.22 0.0M
2021-01-12 13.19 13.35 13.19 13.31 0.0M
2021-01-11 13.15 13.29 13.06 13.14 0.0M
2021-01-08 13.40 13.43 13.18 13.30 0.0M
2021-01-07 13.44 13.53 13.27 13.42 0.0M
2021-01-06 12.99 13.36 12.85 13.23 0.1M
2021-01-05 12.89 13.09 12.76 12.94 0.0M
2021-01-04 13.18 13.18 12.76 12.87 0.0M