Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

11.26 -0.19 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 6.907 6.941 6.872 6.891 17,614 -0.05(-0.67%)
May 28, 2020 7.085 7.085 6.922 6.938 17,512 -0.05(-0.78%)
May 27, 2020 6.899 6.992 6.857 6.992 25,094 +0.19(+2.86%)
May 26, 2020 6.899 6.899 6.798 6.798 34,433 +0.09(+1.27%)
May 22, 2020 6.557 6.712 6.533 6.712 46,543 +0.12(+1.89%)
May 21, 2020 6.564 6.611 6.502 6.588 55,864 -0.01(-0.12%)
May 20, 2020 6.424 6.595 6.424 6.595 36,645 +0.26(+4.18%)
May 19, 2020 6.378 6.471 6.320 6.331 44,433 -0.06(-0.98%)
May 18, 2020 6.269 6.428 6.199 6.393 40,424 +0.33(+5.52%)
May 15, 2020 5.965 6.121 5.965 6.059 124,329 -0.02(-0.38%)
May 14, 2020 6.090 6.098 5.911 6.082 53,185 -0.12(-1.88%)
May 13, 2020 6.331 6.347 6.199 6.199 74,327 -0.18(-2.78%)
May 12, 2020 6.533 6.533 6.364 6.376 23,127 -0.16(-2.40%)
May 11, 2020 6.385 6.539 6.385 6.533 33,385 +0.02(+0.36%)
May 08, 2020 6.424 6.526 6.424 6.510 25,843 +0.15(+2.32%)
May 07, 2020 6.370 6.390 6.323 6.362 35,954 +0.10(+1.61%)
May 06, 2020 6.378 6.388 6.242 6.261 32,593 -0.12(-1.83%)
May 05, 2020 6.347 6.455 6.315 6.378 28,154 +0.00(+0.00%)
May 04, 2020 6.362 6.378 6.284 6.378 41,383 -0.02(-0.24%)
May 01, 2020 6.284 6.393 6.284 6.393 65,957 -0.09(-1.32%)
Apr 30, 2020 6.564 6.564 6.339 6.479 246,365 -0.16(-2.34%)
Apr 29, 2020 6.525 6.735 6.465 6.634 38,328 +0.25(+3.90%)
Apr 28, 2020 6.300 6.409 6.300 6.385 20,036 +0.16(+2.62%)
Apr 27, 2020 6.191 6.273 6.051 6.222 34,688 +0.09(+1.39%)
Apr 24, 2020 6.230 6.230 5.973 6.137 227,187 +0.02(+0.25%)
Apr 23, 2020 6.113 6.225 6.035 6.121 13,933 -0.04(-0.63%)
Apr 22, 2020 6.168 6.168 6.060 6.160 8,935 +0.13(+2.19%)
Apr 21, 2020 5.911 6.074 5.911 6.028 17,935 -0.09(-1.52%)
Apr 20, 2020 6.067 6.208 6.067 6.121 24,557 -0.05(-0.88%)
Apr 17, 2020 6.168 6.245 6.089 6.175 63,000 +0.02(+0.38%)
Apr 16, 2020 6.160 6.160 6.004 6.152 9,538 -0.04(-0.63%)
Apr 15, 2020 6.230 6.339 6.085 6.191 18,901 -0.21(-3.28%)
Apr 14, 2020 6.137 6.401 6.022 6.401 45,613 +0.28(+4.57%)
Apr 13, 2020 6.199 6.199 6.028 6.121 25,782 +0.14(+2.34%)
Apr 09, 2020 6.105 6.352 5.981 5.981 48,343 -0.06(-1.03%)
Apr 08, 2020 5.810 6.105 5.787 6.043 23,431 +0.32(+5.57%)
Apr 07, 2020 5.864 5.950 5.671 5.724 38,773 +0.16(+2.79%)
Apr 06, 2020 5.351 5.771 5.351 5.569 48,280 +0.33(+6.39%)
Apr 03, 2020 5.549 5.579 5.227 5.234 25,457 -0.32(-5.74%)
Apr 02, 2020 5.398 5.631 5.398 5.553 31,956 +0.10(+1.87%)
Apr 01, 2020 5.538 5.678 5.433 5.451 42,355 -0.20(-3.59%)
Mar 31, 2020 5.608 5.779 5.608 5.654 34,862 -0.11(-1.89%)
Mar 30, 2020 5.647 5.833 5.647 5.763 31,060 -0.03(-0.54%)
Mar 27, 2020 5.654 5.997 5.630 5.794 50,657 -0.09(-1.59%)
Mar 26, 2020 5.437 6.072 5.437 5.888 62,047 +0.46(+8.45%)
Mar 25, 2020 4.846 5.615 4.846 5.429 147,566 +0.63(+13.13%)
Mar 24, 2020 4.760 4.853 4.636 4.799 112,378 +0.34(+7.68%)
Mar 23, 2020 4.667 4.706 4.418 4.457 59,522 -0.30(-6.37%)
Mar 20, 2020 4.713 4.939 4.713 4.760 88,843 +0.06(+1.32%)
Mar 19, 2020 4.309 4.756 4.309 4.698 87,672 +0.39(+9.03%)
Mar 18, 2020 5.258 5.272 4.184 4.309 67,534 -1.17(-21.31%)
Mar 17, 2020 5.444 5.478 5.273 5.476 105,655 +0.10(+1.88%)
Mar 16, 2020 5.561 5.662 5.234 5.374 141,431 -0.50(-8.48%)
Mar 13, 2020 5.925 6.017 5.590 5.872 138,124 +0.07(+1.18%)
Mar 12, 2020 6.428 6.451 5.804 5.804 103,906 -0.84(-12.61%)
Mar 11, 2020 7.053 7.053 6.641 6.641 54,200 -0.53(-7.43%)
Mar 10, 2020 7.167 7.289 7.022 7.175 43,677 +0.08(+1.07%)
Mar 09, 2020 7.434 7.441 7.053 7.098 58,133 -0.64(-8.27%)
Mar 06, 2020 7.692 7.791 7.540 7.738 126,833 -0.08(-1.07%)
Mar 05, 2020 7.791 7.974 7.791 7.822 64,314 -0.25(-3.05%)
Mar 04, 2020 8.050 8.134 7.837 8.068 163,856 +0.13(+1.66%)
Mar 03, 2020 8.066 8.149 7.852 7.936 22,416 -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 MenloPark.com & California Media Partners, LLC. All rights reserved.