Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

11.60 +0.19 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.006 7.041 6.970 6.990 17,365 -0.05(-0.67%)
May 28, 2020 7.187 7.187 7.022 7.037 17,264 -0.06(-0.78%)
May 27, 2020 6.998 7.093 6.956 7.093 24,739 +0.20(+2.86%)
May 26, 2020 6.998 6.998 6.895 6.895 33,945 +0.09(+1.27%)
May 22, 2020 6.651 6.809 6.627 6.809 45,884 +0.13(+1.89%)
May 21, 2020 6.659 6.706 6.596 6.682 55,073 -0.01(-0.12%)
May 20, 2020 6.517 6.690 6.517 6.690 36,127 +0.27(+4.18%)
May 19, 2020 6.469 6.564 6.411 6.422 43,804 -0.06(-0.98%)
May 18, 2020 6.359 6.521 6.288 6.485 39,852 +0.34(+5.52%)
May 15, 2020 6.051 6.208 6.051 6.146 122,569 -0.02(-0.38%)
May 14, 2020 6.177 6.185 5.996 6.170 52,432 -0.12(-1.88%)
May 13, 2020 6.422 6.438 6.288 6.288 73,275 -0.18(-2.78%)
May 12, 2020 6.627 6.627 6.456 6.468 22,800 -0.16(-2.40%)
May 11, 2020 6.477 6.633 6.477 6.627 32,912 +0.02(+0.36%)
May 08, 2020 6.517 6.620 6.517 6.604 25,477 +0.15(+2.32%)
May 07, 2020 6.461 6.482 6.414 6.454 35,445 +0.10(+1.61%)
May 06, 2020 6.469 6.479 6.331 6.351 32,131 -0.12(-1.83%)
May 05, 2020 6.438 6.548 6.406 6.469 27,756 +0.00(+0.00%)
May 04, 2020 6.454 6.469 6.375 6.469 40,797 -0.02(-0.24%)
May 01, 2020 6.375 6.485 6.375 6.485 65,024 -0.09(-1.32%)
Apr 30, 2020 6.659 6.659 6.430 6.572 242,878 -0.16(-2.34%)
Apr 29, 2020 6.619 6.832 6.558 6.730 37,786 +0.25(+3.90%)
Apr 28, 2020 6.390 6.501 6.390 6.477 19,753 +0.17(+2.63%)
Apr 27, 2020 6.280 6.363 6.138 6.312 34,197 +0.09(+1.39%)
Apr 24, 2020 6.319 6.319 6.059 6.225 223,971 +0.02(+0.25%)
Apr 23, 2020 6.201 6.314 6.122 6.209 13,736 -0.04(-0.63%)
Apr 22, 2020 6.256 6.256 6.147 6.248 8,809 +0.13(+2.19%)
Apr 21, 2020 5.996 6.162 5.996 6.114 17,681 -0.09(-1.52%)
Apr 20, 2020 6.154 6.297 6.154 6.209 24,209 -0.06(-0.88%)
Apr 17, 2020 6.256 6.335 6.176 6.264 62,108 +0.02(+0.38%)
Apr 16, 2020 6.248 6.248 6.091 6.241 9,403 -0.04(-0.63%)
Apr 15, 2020 6.319 6.430 6.173 6.280 18,633 -0.21(-3.28%)
Apr 14, 2020 6.225 6.493 6.108 6.493 44,967 +0.28(+4.57%)
Apr 13, 2020 6.288 6.288 6.114 6.209 25,417 +0.14(+2.34%)
Apr 09, 2020 6.193 6.443 6.067 6.067 47,658 -0.06(-1.03%)
Apr 08, 2020 5.893 6.193 5.870 6.130 23,099 +0.32(+5.57%)
Apr 07, 2020 5.949 6.035 5.753 5.807 38,224 +0.16(+2.79%)
Apr 06, 2020 5.428 5.854 5.428 5.649 47,596 +0.34(+6.39%)
Apr 03, 2020 5.628 5.660 5.302 5.310 25,096 -0.32(-5.74%)
Apr 02, 2020 5.475 5.712 5.475 5.633 31,504 +0.10(+1.87%)
Apr 01, 2020 5.617 5.759 5.511 5.530 41,756 -0.21(-3.59%)
Mar 31, 2020 5.688 5.862 5.688 5.736 34,368 -0.11(-1.89%)
Mar 30, 2020 5.728 5.917 5.728 5.846 30,620 -0.03(-0.54%)
Mar 27, 2020 5.736 6.083 5.711 5.878 49,940 -0.09(-1.59%)
Mar 26, 2020 5.515 6.159 5.515 5.972 61,169 +0.47(+8.45%)
Mar 25, 2020 4.915 5.696 4.915 5.507 145,477 +0.64(+13.13%)
Mar 24, 2020 4.828 4.923 4.702 4.868 110,788 +0.35(+7.68%)
Mar 23, 2020 4.734 4.773 4.481 4.521 58,680 -0.31(-6.37%)
Mar 20, 2020 4.781 5.010 4.781 4.828 87,585 +0.06(+1.32%)
Mar 19, 2020 4.371 4.824 4.371 4.765 86,431 +0.39(+9.03%)
Mar 18, 2020 5.333 5.347 4.244 4.371 66,578 -1.18(-21.31%)
Mar 17, 2020 5.523 5.557 5.349 5.554 104,160 +0.10(+1.88%)
Mar 16, 2020 5.641 5.743 5.310 5.452 139,429 -0.50(-8.48%)
Mar 13, 2020 6.011 6.103 5.671 5.956 136,169 +0.07(+1.18%)
Mar 12, 2020 6.520 6.544 5.887 5.887 102,435 -0.85(-12.61%)
Mar 11, 2020 7.154 7.154 6.737 6.737 53,433 -0.54(-7.43%)
Mar 10, 2020 7.270 7.393 7.123 7.278 43,059 +0.08(+1.07%)
Mar 09, 2020 7.540 7.548 7.154 7.200 57,310 -0.65(-8.27%)
Mar 06, 2020 7.803 7.903 7.648 7.849 125,037 -0.08(-1.07%)
Mar 05, 2020 7.903 8.089 7.903 7.934 63,404 -0.25(-3.05%)
Mar 04, 2020 8.166 8.251 7.950 8.184 161,536 +0.13(+1.66%)
Mar 03, 2020 8.181 8.266 7.965 8.050 22,099 -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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.