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
2023-12-29 11.82 11.82 11.64 11.73 0.0M
2023-12-28 11.79 11.85 11.74 11.79 0.0M
2023-12-27 11.76 11.86 11.75 11.77 0.0M
2023-12-26 11.68 11.84 11.68 11.78 0.0M
2023-12-22 11.69 11.80 11.59 11.64 0.0M
2023-12-21 11.53 11.83 11.45 11.69 0.0M
2023-12-20 11.46 11.53 11.37 11.50 0.0M
2023-12-19 11.25 11.45 11.23 11.38 0.0M
2023-12-18 11.26 11.31 11.25 11.25 0.0M
2023-12-15 11.28 11.28 11.19 11.24 0.0M
2023-12-14 11.20 11.25 11.18 11.21 0.1M
2023-12-13 10.85 11.18 10.85 11.15 0.0M
2023-12-12 10.89 10.94 10.88 10.88 0.0M
2023-12-11 10.87 10.96 10.85 10.94 0.0M
2023-12-08 10.84 11.07 10.84 10.84 0.0M
2023-12-07 10.79 10.84 10.79 10.84 0.0M
2023-12-06 10.82 10.94 10.74 10.74 0.0M
2023-12-05 10.91 10.93 10.80 10.80 0.0M
2023-12-04 11.01 11.01 10.91 10.93 0.0M
2023-12-01 10.72 11.03 10.72 11.00 0.0M
2023-11-30 10.70 10.79 10.70 10.73 0.0M
2023-11-29 10.77 10.80 10.70 10.70 0.0M
2023-11-28 10.70 10.78 10.70 10.75 0.0M
2023-11-27 10.65 10.78 10.64 10.74 0.0M
2023-11-24 10.66 10.73 10.65 10.73 0.0M
2023-11-22 10.56 10.64 10.56 10.63 0.0M
2023-11-21 10.65 10.69 10.57 10.57 0.0M
2023-11-20 10.67 10.72 10.65 10.70 0.0M
2023-11-17 10.60 10.67 10.60 10.62 0.0M
2023-11-16 10.66 10.67 10.53 10.58 0.0M
2023-11-15 10.73 10.80 10.72 10.76 0.0M
2023-11-14 10.40 10.75 10.39 10.63 0.0M
2023-11-13 10.22 10.30 10.21 10.25 0.0M
2023-11-10 10.20 10.31 10.20 10.29 0.0M
2023-11-09 10.26 10.33 10.17 10.17 0.0M
2023-11-08 10.31 10.33 10.20 10.27 0.0M
2023-11-07 10.32 10.35 10.29 10.31 0.0M
2023-11-06 10.58 10.58 10.36 10.38 0.0M
2023-11-03 10.26 10.51 10.25 10.51 0.0M
2023-11-02 9.90 10.14 9.88 10.13 0.0M
2023-11-01 9.63 9.80 9.63 9.79 0.0M
2023-10-31 9.55 9.63 9.55 9.63 0.0M
2023-10-30 9.55 9.59 9.47 9.52 0.1M
2023-10-27 9.58 9.64 9.51 9.51 0.0M
2023-10-26 9.43 9.64 9.43 9.61 0.0M
2023-10-25 9.78 9.78 9.55 9.55 0.0M
2023-10-24 9.79 9.84 9.74 9.82 0.0M
2023-10-23 9.81 9.83 9.78 9.81 0.0M
2023-10-20 9.93 9.93 9.87 9.87 0.0M
2023-10-19 10.00 10.05 9.95 10.00 0.0M
2023-10-18 10.05 10.20 10.00 10.03 0.0M
2023-10-17 10.11 10.33 10.11 10.13 0.0M
2023-10-16 10.08 10.23 10.08 10.13 0.0M
2023-10-13 10.14 10.18 10.10 10.10 0.0M
2023-10-12 10.36 10.36 10.17 10.17 0.0M
2023-10-11 10.44 10.46 10.36 10.39 0.0M
2023-10-10 10.33 10.42 10.33 10.38 0.0M
2023-10-09 10.15 10.26 10.15 10.26 0.0M
2023-10-06 10.11 10.25 10.01 10.24 0.0M
2023-10-05 10.08 10.16 10.08 10.15 0.0M
2023-10-04 10.12 10.14 10.04 10.11 0.0M
2023-10-03 10.22 10.26 10.13 10.16 0.0M
2023-10-02 10.37 10.37 10.29 10.31 0.0M
2023-09-29 10.54 10.54 10.36 10.36 0.0M
2023-09-28 10.43 10.49 10.40 10.44 0.0M
2023-09-27 10.39 10.45 10.38 10.39 0.0M
2023-09-26 10.50 10.55 10.32 10.32 0.0M
2023-09-25 10.61 10.73 10.53 10.56 0.0M
2023-09-22 10.77 10.77 10.66 10.66 0.0M
2023-09-21 10.76 10.76 10.68 10.70 0.0M
2023-09-20 10.92 11.01 10.80 10.80 0.0M
2023-09-19 10.88 10.89 10.83 10.85 0.0M
2023-09-18 10.95 10.95 10.88 10.88 0.0M
2023-09-15 10.92 10.99 10.92 10.95 0.0M
2023-09-14 11.00 11.01 10.90 10.93 0.0M
2023-09-13 11.15 11.15 11.01 11.06 0.0M
2023-09-12 11.17 11.24 11.16 11.17 0.0M
2023-09-11 11.33 11.49 11.22 11.22 0.0M
2023-09-08 11.27 11.30 11.22 11.24 0.0M
2023-09-07 11.37 11.37 11.27 11.31 0.0M
2023-09-06 11.44 11.51 11.38 11.42 0.0M
2023-09-05 11.58 11.58 11.48 11.53 0.0M
2023-09-01 11.70 11.70 11.62 11.62 0.0M
2023-08-31 11.60 11.68 11.60 11.62 0.0M
2023-08-30 11.51 11.63 11.51 11.63 0.0M
2023-08-29 11.49 11.64 11.49 11.60 0.0M
2023-08-28 11.52 11.52 11.45 11.49 0.0M
2023-08-25 11.32 11.44 11.25 11.44 0.0M
2023-08-24 11.46 11.49 11.32 11.32 0.0M
2023-08-23 11.40 11.53 11.40 11.50 0.0M
2023-08-22 11.53 11.55 11.42 11.43 0.0M
2023-08-21 11.62 11.62 11.49 11.55 0.0M
2023-08-18 11.60 11.60 11.51 11.59 0.0M
2023-08-17 11.79 11.86 11.62 11.64 0.0M
2023-08-16 11.86 11.86 11.75 11.75 0.0M
2023-08-15 11.92 11.92 11.83 11.83 0.0M
2023-08-14 12.01 12.05 11.98 11.98 0.0M
2023-08-11 12.01 12.09 12.01 12.02 0.0M
2023-08-10 12.14 12.14 12.06 12.09 0.0M
2023-08-09 12.03 12.11 12.03 12.10 0.0M
2023-08-08 12.00 12.06 11.97 12.06 0.0M
2023-08-07 12.18 12.20 12.12 12.20 0.0M
2023-08-04 12.05 12.30 12.05 12.12 0.0M
2023-08-03 12.10 12.10 12.01 12.01 0.0M
2023-08-02 12.11 12.15 11.27 12.08 0.0M
2023-08-01 12.24 12.24 12.20 12.20 0.0M
2023-07-31 12.26 12.31 12.26 12.27 0.0M
2023-07-28 12.34 12.34 12.24 12.24 0.0M
2023-07-27 12.28 12.29 12.15 12.15 0.0M
2023-07-26 12.18 12.26 12.18 12.26 0.0M
2023-07-25 12.15 12.25 12.15 12.23 0.0M
2023-07-24 12.16 12.21 12.12 12.18 0.0M
2023-07-21 12.30 12.30 12.16 12.21 0.0M
2023-07-20 12.32 12.32 12.21 12.24 0.0M
2023-07-19 12.37 12.37 12.25 12.29 0.0M
2023-07-18 12.20 12.36 12.20 12.31 0.0M
2023-07-17 12.22 12.25 12.19 12.24 0.0M
2023-07-14 12.50 12.50 12.12 12.18 0.0M
2023-07-13 12.38 12.42 12.38 12.42 0.0M
2023-07-12 12.22 12.34 12.22 12.33 0.0M
2023-07-11 12.00 12.08 12.00 12.07 0.0M
2023-07-10 11.84 11.98 11.84 11.98 0.0M
2023-07-07 11.77 11.87 11.77 11.84 0.0M
2023-07-06 11.72 11.80 11.71 11.76 0.0M
2023-07-05 11.89 11.91 11.85 11.86 0.0M
2023-07-03 11.93 11.95 11.90 11.95 0.0M
2023-06-30 11.85 12.02 11.85 11.98 0.0M
2023-06-29 11.69 11.81 11.69 11.77 0.0M
2023-06-28 11.61 11.74 11.59 11.70 0.0M
2023-06-27 11.57 11.69 11.57 11.69 0.0M
2023-06-26 11.55 11.60 11.46 11.51 0.0M
2023-06-23 11.61 11.63 11.44 11.59 0.0M
2023-06-22 11.67 11.68 11.57 11.64 0.0M
2023-06-21 11.65 11.72 11.62 11.68 0.0M
2023-06-20 11.63 11.69 11.63 11.65 0.0M
2023-06-16 11.71 11.78 11.71 11.72 0.0M
2023-06-15 11.57 11.76 11.57 11.75 0.0M
2023-06-14 11.82 11.84 11.60 11.67 0.0M
2023-06-13 11.70 11.98 11.70 11.84 0.0M
2023-06-12 11.63 11.73 11.63 11.71 0.0M
2023-06-09 11.60 11.73 11.60 11.64 0.0M
2023-06-08 11.70 11.70 11.56 11.63 0.0M
2023-06-07 11.55 11.64 11.39 11.55 0.0M
2023-06-06 11.18 11.41 10.97 11.38 0.0M
2023-06-05 11.43 11.43 11.25 11.30 0.0M
2023-06-02 11.31 11.37 11.31 11.37 0.0M
2023-06-01 11.19 11.24 11.15 11.17 0.0M
2023-05-31 11.11 11.36 10.95 11.36 0.0M
2023-05-30 11.16 11.16 11.09 11.11 0.0M
2023-05-26 11.01 11.18 11.01 11.09 0.0M
2023-05-25 11.00 11.11 10.98 11.02 0.0M
2023-05-24 11.13 11.14 11.05 11.06 0.0M
2023-05-23 11.23 11.38 11.21 11.21 0.0M
2023-05-22 11.29 11.41 11.29 11.35 0.0M
2023-05-19 11.49 11.53 11.27 11.29 0.0M
2023-05-18 11.30 11.45 11.30 11.43 0.0M
2023-05-17 11.30 11.36 11.30 11.34 0.0M
2023-05-16 11.28 11.32 11.25 11.26 0.0M
2023-05-15 11.31 11.38 11.31 11.35 0.0M
2023-05-12 11.30 11.30 11.25 11.25 0.0M
2023-05-11 11.29 11.30 11.23 11.30 0.0M
2023-05-10 11.48 11.48 11.35 11.40 0.0M
2023-05-09 11.36 11.44 11.34 11.44 0.0M
2023-05-08 11.54 11.54 11.49 11.50 0.0M
2023-05-05 11.35 11.58 11.35 11.53 0.0M
2023-05-04 11.46 11.46 11.25 11.38 0.0M
2023-05-03 11.48 11.51 11.48 11.48 0.0M
2023-05-02 11.54 11.55 11.42 11.44 0.0M
2023-05-01 11.56 11.68 11.56 11.62 0.0M
2023-04-28 11.46 11.56 11.46 11.54 0.0M
2023-04-27 11.45 11.48 11.45 11.48 0.0M
2023-04-26 11.50 11.50 11.34 11.34 0.0M
2023-04-25 11.54 11.54 11.40 11.41 0.0M
2023-04-24 11.58 11.63 11.57 11.58 0.0M
2023-04-21 11.61 11.61 11.51 11.53 0.0M
2023-04-20 11.61 11.69 11.57 11.58 0.0M
2023-04-19 11.65 11.71 11.61 11.65 0.0M
2023-04-18 11.73 11.77 11.70 11.70 0.0M
2023-04-17 11.59 11.66 11.47 11.66 0.0M
2023-04-14 11.67 11.95 11.55 11.56 0.0M
2023-04-13 11.62 11.67 11.61 11.67 0.0M
2023-04-12 11.65 11.65 11.52 11.52 0.0M
2023-04-11 11.40 11.55 11.40 11.49 0.0M
2023-04-10 11.16 11.37 11.16 11.36 0.0M
2023-04-06 11.18 11.25 11.14 11.23 0.0M
2023-04-05 11.32 11.32 11.13 11.20 0.0M
2023-04-04 11.65 11.68 11.38 11.40 0.0M
2023-04-03 11.68 11.69 11.63 11.66 0.0M
2023-03-31 11.52 11.64 11.52 11.64 0.0M
2023-03-30 11.35 11.52 11.35 11.49 0.0M
2023-03-29 11.27 11.34 11.26 11.31 0.0M
2023-03-28 11.17 11.21 11.17 11.19 0.0M
2023-03-27 11.19 11.25 11.11 11.20 0.0M
2023-03-24 11.21 11.24 11.01 11.07 0.0M
2023-03-23 11.28 11.43 11.18 11.27 0.0M
2023-03-22 11.36 11.39 11.28 11.31 0.0M
2023-03-21 11.32 11.39 11.22 11.30 0.0M
2023-03-20 11.10 11.20 11.10 11.12 0.0M
2023-03-17 11.20 11.25 10.98 10.98 0.0M
2023-03-16 11.12 11.27 11.07 11.26 0.0M
2023-03-15 11.60 11.60 11.28 11.34 0.0M
2023-03-14 11.66 11.89 11.61 11.61 0.0M
2023-03-13 11.62 11.62 11.50 11.51 0.0M
2023-03-10 12.00 12.06 11.77 11.77 0.0M
2023-03-09 12.20 12.29 12.08 12.09 0.0M
2023-03-08 12.21 12.22 12.19 12.22 0.0M
2023-03-07 12.36 12.44 12.21 12.21 0.0M
2023-03-06 12.56 12.63 12.44 12.45 0.0M
2023-03-03 12.49 12.54 12.48 12.54 0.0M
2023-03-02 12.25 12.38 12.25 12.38 0.0M
2023-03-01 12.32 12.43 12.32 12.33 0.0M
2023-02-28 12.39 12.44 12.34 12.34 0.0M
2023-02-27 12.40 12.45 12.32 12.33 0.0M
2023-02-24 12.31 12.31 12.22 12.24 0.0M
2023-02-23 12.47 12.47 12.34 12.44 0.0M
2023-02-22 12.40 12.54 12.35 12.35 0.0M
2023-02-21 12.70 12.70 12.41 12.42 0.0M
2023-02-17 12.69 12.80 12.69 12.78 0.0M
2023-02-16 12.66 12.78 12.62 12.72 0.0M
2023-02-15 12.52 12.75 12.52 12.75 0.0M
2023-02-14 12.62 12.72 12.57 12.70 0.0M
2023-02-13 12.60 12.74 12.60 12.70 0.0M
2023-02-10 12.53 12.59 12.47 12.59 0.0M
2023-02-09 12.88 12.88 12.53 12.64 0.0M
2023-02-08 12.90 12.90 12.71 12.75 0.0M
2023-02-07 12.63 13.02 12.63 12.96 0.0M
2023-02-06 12.80 12.80 12.60 12.69 0.0M
2023-02-03 12.80 12.94 12.76 12.76 0.0M
2023-02-02 12.95 13.00 12.91 12.95 0.0M
2023-02-01 12.70 12.95 12.68 12.90 0.0M
2023-01-31 12.46 12.73 12.46 12.67 0.0M
2023-01-30 12.39 12.56 12.39 12.47 0.0M
2023-01-27 12.47 12.52 12.47 12.50 0.0M
2023-01-26 12.45 12.45 12.39 12.42 0.0M
2023-01-25 12.39 12.39 12.28 12.36 0.0M
2023-01-24 12.39 12.49 12.34 12.46 0.0M
2023-01-23 12.28 12.44 12.28 12.36 0.0M
2023-01-20 12.13 12.25 12.09 12.22 0.0M
2023-01-19 12.12 12.12 12.09 12.09 0.0M
2023-01-18 12.21 12.34 12.12 12.20 0.0M
2023-01-17 12.20 12.26 12.11 12.12 0.0M
2023-01-13 12.07 12.41 12.06 12.17 0.0M
2023-01-12 11.98 12.25 11.98 12.13 0.0M
2023-01-11 11.86 11.93 11.86 11.93 0.0M
2023-01-10 11.73 11.83 11.73 11.82 0.0M
2023-01-09 11.86 11.94 11.69 11.69 0.0M
2023-01-06 11.45 11.76 11.45 11.76 0.0M
2023-01-05 11.36 11.45 11.34 11.37 0.0M
2023-01-04 11.49 11.49 11.44 11.46 0.0M
2023-01-03 11.34 11.36 11.26 11.35 0.0M