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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.06 11.25 11.06 11.22 0.0M
2022-12-29 11.02 11.18 11.02 11.18 0.0M
2022-12-28 11.15 11.17 10.91 10.95 0.0M
2022-12-27 11.20 11.22 11.10 11.11 0.0M
2022-12-23 11.11 11.20 11.11 11.16 0.0M
2022-12-22 11.15 11.15 11.00 11.12 0.0M
2022-12-21 11.10 11.28 11.08 11.22 0.0M
2022-12-20 11.02 11.18 10.99 11.04 0.0M
2022-12-19 11.19 11.19 11.01 11.03 0.0M
2022-12-16 11.14 11.21 11.14 11.19 0.0M
2022-12-15 11.44 11.44 11.15 11.19 0.0M
2022-12-14 11.55 11.65 11.44 11.49 0.0M
2022-12-13 11.80 11.89 11.52 11.53 0.0M
2022-12-12 11.49 11.54 11.45 11.47 0.0M
2022-12-09 11.55 11.55 11.46 11.46 0.0M
2022-12-08 11.53 11.67 11.51 11.53 0.0M
2022-12-07 11.61 11.70 11.61 11.64 0.0M
2022-12-06 11.78 11.79 11.63 11.63 0.0M
2022-12-05 12.02 12.02 11.79 11.79 0.0M
2022-12-02 12.05 12.16 12.03 12.05 0.0M
2022-12-01 11.90 12.02 11.73 11.96 0.0M
2022-11-30 11.66 11.90 11.63 11.89 0.0M
2022-11-29 11.64 11.70 11.64 11.70 0.0M
2022-11-28 11.65 11.72 11.62 11.65 0.0M
2022-11-25 11.76 11.79 11.75 11.75 0.0M
2022-11-23 11.58 11.73 11.58 11.69 0.0M
2022-11-22 11.48 11.59 11.48 11.59 0.0M
2022-11-21 11.46 11.50 11.41 11.50 0.0M
2022-11-18 11.42 11.47 11.42 11.46 0.0M
2022-11-17 11.25 11.46 11.20 11.42 0.0M
2022-11-16 11.40 11.44 11.35 11.37 0.0M
2022-11-15 11.56 11.71 11.51 11.52 0.0M
2022-11-14 11.53 11.53 11.38 11.38 0.0M
2022-11-11 11.27 11.59 11.27 11.51 0.0M
2022-11-10 11.03 11.30 11.01 11.30 0.0M
2022-11-09 10.76 10.79 10.68 10.68 0.0M
2022-11-08 10.73 10.92 10.73 10.87 0.0M
2022-11-07 10.54 10.70 10.54 10.69 0.0M
2022-11-04 10.56 10.67 10.51 10.51 0.0M
2022-11-03 10.35 10.48 10.35 10.47 0.0M
2022-11-02 10.68 10.74 10.46 10.47 0.0M
2022-11-01 10.65 10.80 10.55 10.71 0.0M
2022-10-31 10.48 10.54 10.48 10.51 0.0M
2022-10-28 10.49 10.60 10.49 10.58 0.0M
2022-10-27 10.42 10.56 10.42 10.48 0.0M
2022-10-26 10.39 10.52 10.36 10.41 0.0M
2022-10-25 10.09 10.42 10.09 10.42 0.0M
2022-10-24 10.02 10.10 10.00 10.09 0.0M
2022-10-21 9.76 10.04 9.76 10.04 0.0M
2022-10-20 10.10 10.17 9.85 9.86 0.0M
2022-10-19 10.01 10.19 10.01 10.10 0.0M
2022-10-18 10.06 10.22 10.06 10.13 0.0M
2022-10-17 9.95 10.14 9.88 9.93 0.0M
2022-10-14 9.76 9.78 9.72 9.72 0.0M
2022-10-13 9.52 9.99 9.52 9.97 0.0M
2022-10-12 9.82 9.82 9.70 9.70 0.0M
2022-10-11 9.67 9.89 9.66 9.72 0.0M
2022-10-10 9.89 9.97 9.77 9.77 0.0M
2022-10-07 10.10 10.10 9.87 9.89 0.0M
2022-10-06 10.10 10.14 10.06 10.13 0.0M
2022-10-05 10.06 10.21 10.01 10.17 0.0M
2022-10-04 10.03 10.25 10.03 10.11 0.0M
2022-10-03 9.70 9.91 9.62 9.89 0.0M
2022-09-30 9.47 9.73 9.47 9.53 0.0M
2022-09-29 9.66 9.66 9.48 9.54 0.0M
2022-09-28 9.70 9.85 9.68 9.79 0.0M
2022-09-27 9.77 9.82 9.66 9.68 0.0M
2022-09-26 9.89 9.89 9.67 9.71 0.0M
2022-09-23 9.94 9.95 9.81 9.91 0.0M
2022-09-22 10.27 10.27 10.04 10.09 0.0M
2022-09-21 10.47 10.55 10.27 10.27 0.0M
2022-09-20 10.51 10.52 10.41 10.44 0.0M
2022-09-19 10.55 10.72 10.54 10.60 0.0M
2022-09-16 10.62 10.68 10.61 10.65 0.0M
2022-09-15 10.87 10.90 10.76 10.79 0.0M
2022-09-14 11.08 11.12 11.01 11.05 0.0M
2022-09-13 11.23 11.29 11.05 11.10 0.0M
2022-09-12 11.43 11.51 11.41 11.45 0.0M
2022-09-09 11.23 11.44 11.20 11.25 0.0M
2022-09-08 11.06 11.20 11.06 11.17 0.0M
2022-09-07 11.04 11.19 11.04 11.15 0.0M
2022-09-06 11.24 11.24 11.10 11.11 0.0M
2022-09-02 11.28 11.34 11.08 11.09 0.0M
2022-09-01 11.25 11.25 11.17 11.19 0.0M
2022-08-31 11.43 11.49 11.37 11.37 0.0M
2022-08-30 11.57 11.58 11.43 11.43 0.0M
2022-08-29 11.55 11.61 11.54 11.61 0.0M
2022-08-26 12.01 12.01 11.58 11.58 0.0M
2022-08-25 11.90 12.05 11.90 11.96 0.0M
2022-08-24 11.83 11.90 11.83 11.90 0.0M
2022-08-23 11.84 11.95 11.84 11.85 0.0M
2022-08-22 12.13 12.13 11.89 11.89 0.0M
2022-08-19 12.27 12.27 12.19 12.24 0.0M
2022-08-18 12.47 12.47 12.38 12.38 0.0M
2022-08-17 12.50 12.64 12.42 12.54 0.0M
2022-08-16 12.53 12.71 12.50 12.70 0.0M
2022-08-15 12.47 12.62 12.44 12.62 0.0M
2022-08-12 12.48 12.57 12.46 12.57 0.0M
2022-08-11 12.40 12.47 12.25 12.39 0.0M
2022-08-10 12.16 12.35 12.16 12.35 0.0M
2022-08-09 12.08 12.08 11.97 12.00 0.0M
2022-08-08 12.06 12.14 12.06 12.08 0.0M
2022-08-05 11.98 12.10 11.98 12.02 0.0M
2022-08-04 12.00 12.10 12.00 12.08 0.0M
2022-08-03 11.91 12.09 11.91 12.04 0.0M
2022-08-02 11.98 12.05 11.97 11.98 0.0M
2022-08-01 12.05 12.17 12.05 12.07 0.0M
2022-07-29 11.93 12.10 11.93 12.10 0.0M
2022-07-28 11.69 11.99 11.69 11.92 0.0M
2022-07-27 11.46 11.69 11.46 11.69 0.0M
2022-07-26 11.58 11.58 11.37 11.39 0.0M
2022-07-25 11.64 11.77 11.47 11.52 0.0M
2022-07-22 11.69 11.70 11.54 11.54 0.0M
2022-07-21 11.55 11.61 11.53 11.59 0.0M
2022-07-20 11.50 11.60 11.47 11.55 0.0M
2022-07-19 11.27 11.50 11.27 11.50 0.0M
2022-07-18 11.22 11.46 11.11 11.16 0.0M
2022-07-15 10.90 11.08 10.90 11.08 0.0M
2022-07-14 10.88 10.88 10.68 10.84 0.0M
2022-07-13 10.88 11.02 10.88 11.00 0.0M
2022-07-12 11.15 11.15 10.94 10.96 0.0M
2022-07-11 11.38 11.38 11.22 11.22 0.0M
2022-07-08 11.39 11.39 11.31 11.35 0.0M
2022-07-07 11.32 11.42 11.32 11.39 0.0M
2022-07-06 11.18 11.20 11.04 11.18 0.0M
2022-07-05 11.02 11.15 10.87 11.15 0.0M
2022-07-01 11.02 11.18 11.02 11.18 0.0M
2022-06-30 10.92 11.08 10.91 11.04 0.0M
2022-06-29 11.09 11.16 11.06 11.10 0.0M
2022-06-28 11.30 11.48 11.15 11.15 0.0M
2022-06-27 11.34 11.43 11.19 11.19 0.0M
2022-06-24 11.08 11.44 11.08 11.26 0.0M
2022-06-23 11.11 11.41 10.95 11.05 0.0M
2022-06-22 10.92 11.07 10.92 11.05 0.0M
2022-06-21 10.91 11.12 10.91 11.04 0.0M
2022-06-17 10.89 10.93 10.78 10.85 0.0M
2022-06-16 11.24 11.24 10.87 10.87 0.0M
2022-06-15 11.46 11.55 11.33 11.43 0.0M
2022-06-14 11.64 11.66 11.30 11.35 0.0M
2022-06-13 12.00 12.18 11.75 11.76 0.0M
2022-06-10 12.64 12.64 12.33 12.39 0.0M
2022-06-09 12.75 12.90 12.63 12.73 0.0M
2022-06-08 12.84 12.89 12.74 12.84 0.0M
2022-06-07 12.71 12.94 12.71 12.94 0.0M
2022-06-06 12.87 12.91 12.78 12.80 0.0M
2022-06-03 12.81 12.81 12.69 12.71 0.0M
2022-06-02 12.68 12.91 12.68 12.91 0.0M
2022-06-01 12.70 12.73 12.57 12.73 0.0M
2022-05-31 12.78 12.80 12.62 12.77 0.0M
2022-05-27 12.68 12.84 12.68 12.84 0.0M
2022-05-26 12.39 12.60 12.39 12.57 0.0M
2022-05-25 12.11 12.40 12.11 12.38 0.0M
2022-05-24 12.22 12.27 12.12 12.26 0.0M
2022-05-23 12.20 12.34 12.03 12.34 0.0M
2022-05-20 12.33 12.46 12.03 12.25 0.0M
2022-05-19 11.92 12.24 11.92 12.21 0.0M
2022-05-18 12.25 12.29 11.99 12.04 0.0M
2022-05-17 12.20 12.42 12.20 12.37 0.0M
2022-05-16 11.84 12.04 11.84 11.93 0.0M
2022-05-13 11.91 11.94 11.84 11.84 0.0M
2022-05-12 11.48 11.68 11.38 11.53 0.0M
2022-05-11 11.83 11.96 11.50 11.57 0.0M
2022-05-10 12.13 12.13 11.70 11.80 0.0M
2022-05-09 12.06 12.23 11.85 11.93 0.0M
2022-05-06 12.56 12.67 12.18 12.27 0.0M
2022-05-05 12.79 12.80 12.39 12.55 0.0M
2022-05-04 12.95 12.96 12.69 12.96 0.0M
2022-05-03 12.76 12.94 12.75 12.94 0.0M
2022-05-02 12.70 12.98 12.60 12.63 0.0M
2022-04-29 12.88 12.95 12.73 12.73 0.0M
2022-04-28 12.99 13.07 12.88 12.92 0.0M
2022-04-27 13.08 13.08 12.87 12.91 0.0M
2022-04-26 12.90 13.19 12.69 13.19 0.0M
2022-04-25 13.11 13.11 12.87 13.01 0.0M
2022-04-22 13.56 13.56 13.28 13.31 0.0M
2022-04-21 13.73 13.77 13.60 13.60 0.0M
2022-04-20 13.61 13.82 13.59 13.66 0.0M
2022-04-19 13.39 13.55 13.39 13.54 0.0M
2022-04-18 13.50 13.54 13.41 13.41 0.0M
2022-04-14 13.54 13.75 13.54 13.54 0.0M
2022-04-13 13.53 13.65 13.53 13.56 0.0M
2022-04-12 13.67 13.73 13.52 13.52 0.0M
2022-04-11 13.52 13.61 13.52 13.53 0.0M
2022-04-08 13.62 13.65 13.54 13.63 0.0M
2022-04-07 13.56 13.62 13.54 13.62 0.0M
2022-04-06 13.68 13.68 13.54 13.62 0.0M
2022-04-05 13.97 13.99 13.81 13.82 0.0M
2022-04-04 14.07 14.09 13.97 14.02 0.0M
2022-04-01 14.02 14.09 14.02 14.06 0.0M
2022-03-31 14.03 14.06 13.96 13.98 0.0M
2022-03-30 14.06 14.12 14.03 14.03 0.0M
2022-03-29 14.15 14.15 14.08 14.12 0.0M
2022-03-28 14.11 14.11 13.97 14.03 0.0M
2022-03-25 14.02 14.10 13.95 14.10 0.0M
2022-03-24 14.06 14.06 13.92 14.02 0.0M
2022-03-23 13.91 14.05 13.91 13.96 0.0M
2022-03-22 14.01 14.14 14.01 14.11 0.0M
2022-03-21 13.97 14.12 13.87 13.88 0.0M
2022-03-18 13.86 14.05 13.86 14.00 0.0M
2022-03-17 13.43 13.87 13.43 13.85 0.0M
2022-03-16 13.26 13.64 13.17 13.43 0.0M
2022-03-15 13.27 13.64 13.27 13.34 0.0M
2022-03-14 13.67 13.68 13.15 13.20 0.0M
2022-03-11 13.61 13.61 13.44 13.44 0.0M
2022-03-10 13.49 13.72 13.48 13.67 0.0M
2022-03-09 13.65 13.83 13.61 13.71 0.0M
2022-03-08 13.44 13.44 13.15 13.24 0.0M
2022-03-07 13.45 13.49 13.26 13.31 0.0M
2022-03-04 13.85 13.85 13.60 13.62 0.0M
2022-03-03 14.05 14.05 13.84 13.84 0.0M
2022-03-02 13.86 14.15 13.86 14.05 0.0M
2022-03-01 13.95 14.02 13.68 13.80 0.0M
2022-02-28 13.74 14.12 13.74 13.97 0.0M
2022-02-25 13.72 13.98 13.72 13.95 0.0M
2022-02-24 13.24 13.68 13.24 13.68 0.0M
2022-02-23 14.03 14.04 13.60 13.62 0.0M
2022-02-22 14.18 14.18 13.94 13.95 0.0M
2022-02-18 14.34 14.44 14.27 14.27 0.0M
2022-02-17 14.50 14.53 14.36 14.38 0.0M
2022-02-16 14.53 14.65 14.50 14.60 0.0M
2022-02-15 14.45 14.57 14.44 14.51 0.0M
2022-02-14 14.43 14.43 14.17 14.25 0.0M
2022-02-11 14.76 14.93 14.44 14.50 0.0M
2022-02-10 14.77 14.96 14.71 14.71 0.0M
2022-02-09 14.74 15.00 14.74 14.96 0.0M
2022-02-08 14.47 14.63 14.45 14.60 0.0M
2022-02-07 14.46 14.58 14.40 14.44 0.0M
2022-02-04 14.49 14.55 14.32 14.43 0.0M
2022-02-03 14.61 14.89 14.53 14.53 0.0M
2022-02-02 14.63 14.79 14.63 14.78 0.0M
2022-02-01 14.58 14.66 14.48 14.54 0.0M
2022-01-31 14.15 14.55 14.15 14.50 0.0M
2022-01-28 14.16 14.24 14.10 14.15 0.0M
2022-01-27 14.57 14.57 14.23 14.24 0.0M
2022-01-26 14.83 14.88 14.34 14.47 0.0M
2022-01-25 14.52 14.76 13.97 14.68 0.0M
2022-01-24 14.73 14.75 14.29 14.64 0.0M
2022-01-21 15.39 15.40 14.83 14.84 0.0M
2022-01-20 15.60 15.68 15.49 15.50 0.0M
2022-01-19 15.53 15.61 15.40 15.59 0.0M
2022-01-18 15.68 15.68 15.49 15.49 0.0M
2022-01-14 15.82 15.86 15.79 15.83 0.0M
2022-01-13 15.95 16.00 15.81 15.81 0.0M
2022-01-12 16.02 16.02 15.88 15.91 0.0M
2022-01-11 15.70 15.88 15.69 15.88 0.0M
2022-01-10 15.75 16.00 15.60 15.72 0.0M
2022-01-07 15.90 15.95 15.70 15.84 0.0M
2022-01-06 16.12 16.13 15.98 16.00 0.0M
2022-01-05 16.08 16.16 15.93 16.01 0.0M
2022-01-04 16.10 16.12 16.03 16.05 0.0M
2022-01-03 16.06 16.06 15.86 16.06 0.0M