Gabelli Global Small Mid Cap Value

GGZ
🏛️ usa →
14.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 14.68 14.68 14.68 14.68 1.5K
10:00 14.72 14.72 14.72 14.72 0.5K
10:13 14.72 14.75 14.72 14.75 1.6K
10:14 14.75 14.75 14.75 14.75 2.6K
10:25 14.86 14.86 14.86 14.86 0.3K
10:26 14.84 14.84 14.84 14.84 0.8K
11:19 14.86 14.86 14.86 14.86 0.4K
12:03 14.84 14.84 14.84 14.84 0.3K
13:44 14.75 14.75 14.75 14.75 0.4K
14:49 14.81 14.81 14.81 14.81 0.2K
15:37 14.77 14.77 14.77 14.77 0.7K
15:52 14.77 14.77 14.77 14.77 0.1K
15:59 14.77 14.77 14.77 14.77 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 14.77 14.77 14.43 14.48 0.0M
2025-09-25 14.56 14.60 14.44 14.53 0.0M
2025-09-24 14.80 14.87 14.67 14.80 0.0M
2025-09-23 14.75 14.86 14.68 14.77 0.0M
2025-09-22 14.73 14.75 14.61 14.75 0.0M
2025-09-19 14.58 14.83 14.58 14.80 0.0M
2025-09-18 14.47 14.68 14.47 14.58 0.0M
2025-09-17 14.35 14.62 14.35 14.43 0.0M
2025-09-16 14.33 14.42 14.33 14.37 0.0M
2025-09-15 14.48 14.65 14.44 14.51 0.0M
2025-09-12 14.38 14.65 14.38 14.40 0.0M
2025-09-11 14.33 14.59 14.33 14.47 0.0M
2025-09-10 14.27 14.40 14.27 14.30 0.0M
2025-09-09 14.65 14.65 14.28 14.31 0.0M
2025-09-08 14.29 14.55 14.27 14.32 0.0M
2025-09-05 14.43 14.48 14.23 14.33 0.0M
2025-09-04 14.19 14.40 14.19 14.29 0.0M
2025-09-03 14.21 14.35 14.18 14.22 0.0M
2025-09-02 14.22 14.28 14.17 14.25 0.0M
2025-08-29 14.64 14.64 14.36 14.39 0.0M
2025-08-28 14.49 14.49 14.40 14.41 0.0M
2025-08-27 14.31 14.69 14.31 14.37 0.0M
2025-08-26 14.37 14.47 14.35 14.42 0.0M
2025-08-25 14.54 14.54 14.28 14.36 0.0M
2025-08-22 14.05 14.31 13.99 14.25 0.0M
2025-08-21 13.82 13.95 13.82 13.94 0.0M
2025-08-20 13.95 14.05 13.95 13.95 0.0M
2025-08-19 14.09 14.13 14.01 14.01 0.0M
2025-08-18 14.05 14.15 13.93 14.07 0.0M
2025-08-15 14.02 14.07 13.95 14.02 0.0M
2025-08-14 14.13 14.13 14.01 14.02 0.0M
2025-08-13 13.92 14.33 13.87 14.24 0.0M
2025-08-12 13.79 14.09 13.70 13.98 0.0M
2025-08-11 13.75 13.82 13.62 13.69 0.0M
2025-08-08 13.51 13.77 13.51 13.73 0.0M
2025-08-07 13.64 13.71 13.63 13.63 0.0M
2025-08-06 13.62 13.66 13.53 13.53 0.0M
2025-08-05 13.52 13.54 13.49 13.54 0.0M
2025-08-04 13.40 13.52 13.38 13.49 0.0M
2025-08-01 13.31 13.37 13.30 13.37 0.0M
2025-07-31 13.67 13.67 13.58 13.59 0.0M
2025-07-30 13.63 13.72 13.62 13.62 0.0M
2025-07-29 13.80 13.80 13.65 13.65 0.0M
2025-07-28 13.74 13.79 13.72 13.72 0.0M
2025-07-25 13.77 13.80 13.71 13.76 0.0M
2025-07-24 13.81 13.88 13.78 13.78 0.0M
2025-07-23 13.65 13.83 13.65 13.83 0.0M
2025-07-22 13.50 13.53 13.46 13.53 0.0M
2025-07-21 13.43 13.51 13.43 13.49 0.0M
2025-07-18 13.44 13.44 13.41 13.41 0.0M
2025-07-17 13.31 13.43 13.31 13.39 0.0M
2025-07-16 13.40 13.47 13.33 13.33 0.0M
2025-07-15 13.49 13.52 13.42 13.42 0.0M
2025-07-14 13.46 13.47 13.43 13.45 0.0M
2025-07-11 13.49 13.63 13.45 13.45 0.0M
2025-07-10 13.50 13.63 13.50 13.57 0.0M
2025-07-09 13.49 13.67 13.49 13.50 0.0M
2025-07-08 13.51 13.52 13.44 13.50 0.0M
2025-07-07 13.51 13.53 13.45 13.46 0.0M
2025-07-03 13.55 13.65 13.55 13.63 0.0M
2025-07-02 13.49 13.52 13.46 13.51 0.0M
2025-07-01 13.28 13.54 13.28 13.45 0.0M
2025-06-30 13.23 13.35 13.23 13.32 0.0M
2025-06-27 13.22 13.28 13.22 13.23 0.0M
2025-06-26 13.18 13.18 13.13 13.18 0.0M
2025-06-25 13.05 13.11 12.99 13.03 0.0M
2025-06-24 12.95 13.04 12.87 13.03 0.0M
2025-06-23 12.64 12.86 12.64 12.85 0.0M
2025-06-20 13.02 13.15 12.45 12.66 0.1M
2025-06-18 12.83 13.16 12.82 12.92 0.0M
2025-06-17 12.83 13.03 12.80 12.83 0.0M
2025-06-16 12.99 13.01 12.88 12.93 0.0M
2025-06-13 12.91 13.29 12.76 12.85 0.0M
2025-06-12 13.12 13.34 13.12 13.15 0.0M
2025-06-11 13.12 13.26 13.12 13.21 0.0M
2025-06-10 13.21 13.21 13.10 13.13 0.0M
2025-06-09 13.11 13.33 13.02 13.10 0.0M
2025-06-06 13.06 13.13 13.00 13.08 0.0M
2025-06-05 13.09 13.13 12.98 12.98 0.0M
2025-06-04 13.05 13.28 13.05 13.08 0.0M
2025-06-03 13.00 13.01 12.87 13.01 0.0M
2025-06-02 12.94 13.00 12.87 12.98 0.0M
2025-05-30 12.97 12.98 12.86 12.98 0.0M
2025-05-29 12.90 13.04 12.90 12.94 0.0M
2025-05-28 13.03 13.09 12.84 12.88 0.0M
2025-05-27 12.83 13.01 12.83 12.96 0.0M
2025-05-23 12.73 12.81 12.73 12.80 0.0M
2025-05-22 12.87 12.98 12.85 12.90 0.0M
2025-05-21 13.07 13.10 12.86 12.86 0.0M
2025-05-20 13.05 13.12 13.05 13.11 0.0M
2025-05-19 12.87 13.04 12.87 13.04 0.0M
2025-05-16 13.00 13.00 12.88 12.95 0.0M
2025-05-15 12.90 12.92 12.84 12.87 0.0M
2025-05-14 12.75 12.95 12.66 12.80 0.0M
2025-05-13 12.57 13.82 12.57 12.74 0.0M
2025-05-12 12.66 12.68 12.51 12.57 0.0M
2025-05-09 12.39 12.44 12.35 12.35 0.0M
2025-05-08 12.25 12.35 12.23 12.26 0.0M
2025-05-07 12.21 12.33 12.21 12.22 0.0M
2025-05-06 12.14 12.47 12.10 12.20 0.0M
2025-05-05 12.13 12.23 12.13 12.18 0.0M
2025-05-02 12.16 12.24 12.05 12.22 0.0M
2025-05-01 12.02 12.05 11.97 12.04 0.0M
2025-04-30 11.87 11.93 11.73 11.91 0.0M
2025-04-29 11.76 12.05 11.76 12.01 0.0M
2025-04-28 11.77 11.89 11.77 11.80 0.0M
2025-04-25 11.78 11.86 11.73 11.81 0.0M
2025-04-24 11.66 11.86 11.59 11.78 0.0M
2025-04-23 11.63 11.79 11.56 11.61 0.0M
2025-04-22 11.34 11.50 11.34 11.49 0.0M
2025-04-21 11.36 11.58 11.23 11.28 0.0M
2025-04-17 11.40 11.46 11.35 11.41 0.0M
2025-04-16 11.51 11.51 11.28 11.29 0.0M
2025-04-15 11.26 11.50 11.26 11.32 0.0M
2025-04-14 11.27 11.39 11.19 11.27 0.0M
2025-04-11 11.16 11.18 11.08 11.16 0.0M
2025-04-10 10.94 11.14 10.50 10.84 0.0M
2025-04-09 10.59 11.27 10.54 11.15 0.0M
2025-04-08 10.89 11.12 10.61 10.62 0.0M
2025-04-07 10.95 11.22 10.58 10.67 0.1M
2025-04-04 11.33 11.91 10.95 11.01 0.1M
2025-04-03 11.80 11.82 11.65 11.67 0.0M
2025-04-02 11.97 12.10 11.87 12.04 0.0M
2025-04-01 11.94 12.03 11.91 11.96 0.0M
2025-03-31 12.00 12.05 11.94 12.00 0.0M
2025-03-28 12.21 12.27 12.02 12.06 0.0M
2025-03-27 12.32 12.32 12.22 12.25 0.0M
2025-03-26 12.29 12.38 12.23 12.23 0.0M
2025-03-25 12.43 12.50 12.29 12.32 0.0M
2025-03-24 12.41 12.46 12.40 12.43 0.0M
2025-03-21 12.29 12.32 12.23 12.29 0.0M
2025-03-20 12.25 12.47 12.25 12.33 0.0M
2025-03-19 12.18 12.37 12.18 12.35 0.0M
2025-03-18 12.11 12.28 12.11 12.17 0.0M
2025-03-17 12.04 12.30 12.04 12.21 0.0M
2025-03-14 12.14 12.26 12.14 12.20 0.0M
2025-03-13 12.02 12.18 12.00 12.00 0.0M
2025-03-12 12.10 12.12 12.08 12.08 0.0M
2025-03-11 12.14 12.14 12.06 12.10 0.0M
2025-03-10 12.18 12.24 12.10 12.14 0.0M
2025-03-07 12.39 12.39 12.14 12.23 0.0M
2025-03-06 12.08 12.21 12.08 12.21 0.0M
2025-03-05 12.20 12.29 12.20 12.23 0.0M
2025-03-04 12.26 12.33 12.05 12.18 0.0M
2025-03-03 12.38 12.53 12.30 12.30 0.0M
2025-02-28 12.19 12.41 12.17 12.41 0.0M
2025-02-27 12.38 12.43 12.25 12.25 0.0M
2025-02-26 12.30 12.42 12.28 12.42 0.0M
2025-02-25 12.30 12.37 12.30 12.32 0.0M
2025-02-24 12.37 12.42 12.30 12.34 0.0M
2025-02-21 12.57 12.57 12.38 12.38 0.0M
2025-02-20 12.68 12.68 12.55 12.56 0.0M
2025-02-19 12.50 12.58 12.50 12.57 0.0M
2025-02-18 12.53 12.75 12.53 12.60 0.0M
2025-02-14 12.56 12.62 12.55 12.58 0.0M
2025-02-13 12.41 12.58 12.41 12.58 0.0M
2025-02-12 12.36 12.43 12.34 12.41 0.0M
2025-02-11 12.32 12.47 12.32 12.47 0.0M
2025-02-10 12.41 12.53 12.29 12.37 0.0M
2025-02-07 12.43 12.45 12.29 12.29 0.0M
2025-02-06 12.48 12.55 12.43 12.48 0.0M
2025-02-05 12.31 12.45 12.31 12.45 0.0M
2025-02-04 12.25 12.38 12.21 12.27 0.0M
2025-02-03 12.13 12.30 12.07 12.25 0.0M
2025-01-31 12.42 12.50 12.36 12.37 0.0M
2025-01-30 12.35 12.47 12.21 12.46 0.0M
2025-01-29 12.27 12.34 12.25 12.27 0.0M
2025-01-28 12.34 12.39 12.25 12.27 0.0M
2025-01-27 12.30 12.33 12.24 12.27 0.0M
2025-01-24 12.29 12.39 12.29 12.32 0.0M
2025-01-23 12.19 12.27 12.19 12.26 0.0M
2025-01-22 12.23 12.24 12.15 12.24 0.0M
2025-01-21 12.07 12.26 12.02 12.20 0.0M
2025-01-17 11.95 12.01 11.92 12.01 0.0M
2025-01-16 11.76 11.90 11.76 11.87 0.0M
2025-01-15 11.91 11.93 11.75 11.82 0.1M
2025-01-14 11.78 11.83 11.65 11.73 0.0M
2025-01-13 11.60 11.72 11.60 11.66 0.0M
2025-01-10 11.68 11.70 11.62 11.67 0.0M
2025-01-08 11.71 11.76 11.70 11.75 0.0M
2025-01-07 11.79 11.86 11.73 11.73 0.0M
2025-01-06 11.83 11.85 11.77 11.80 0.1M
2025-01-03 11.68 11.81 11.68 11.78 0.0M
2025-01-02 11.79 11.82 11.67 11.70 0.0M