Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interestのデータ

Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interestの基本情報

名前 Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest
ティッカー GGZ
国 nan
上場年 2014.0
セクター nan

Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.9 13.79 13.89 13.84 17300.0 13.84
2021-02-12 13.86 13.67 13.67 13.8 17900.0 13.8
2021-02-11 13.75 13.69 13.71 13.69 23700.0 13.69
2021-02-10 13.75 13.66 13.67 13.66 16400.0 13.66
2021-02-09 13.8 13.63 13.74 13.63 17500.0 13.63
2021-02-08 13.81 13.62 13.75 13.67 12700.0 13.67
2021-02-05 13.65 13.6 13.61 13.63 13000.0 13.63
2021-02-04 13.53 13.31 13.31 13.52 12300.0 13.52
2021-02-03 13.38 13.18 13.38 13.3 22600.0 13.3
2021-02-02 13.39 13.21 13.29 13.21 28200.0 13.21
2021-02-01 13.16 13.06 13.07 13.15 13300.0 13.15
2021-01-29 13.13 12.9 13.02 12.97 56700.0 12.97
2021-01-28 13.18 12.92 13.04 13.1 29600.0 13.1
2021-01-27 13.12 12.92 13.0 12.94 27100.0 12.94
2021-01-26 13.22 13.07 13.07 13.14 25000.0 13.14
2021-01-25 13.19 13.01 13.07 13.04 33100.0 13.04
2021-01-22 13.18 13.04 13.08 13.1 24200.0 13.1
2021-01-21 13.24 13.15 13.21 13.17 16800.0 13.17
2021-01-20 13.35 13.09 13.35 13.15 23100.0 13.15
2021-01-19 13.29 13.14 13.14 13.21 34500.0 13.21
2021-01-15 13.2 13.03 13.1 13.09 29500.0 13.09
2021-01-14 13.29 13.19 13.21 13.23 22800.0 13.23
2021-01-13 13.32 13.19 13.29 13.22 31600.0 13.22
2021-01-12 13.35 13.19 13.19 13.31 32800.0 13.31
2021-01-11 13.29 13.06 13.15 13.14 21700.0 13.14
2021-01-08 13.43 13.18 13.4 13.3 13700.0 13.3
2021-01-07 13.53 13.27 13.44 13.42 24200.0 13.42
2021-01-06 13.36 12.85 12.99 13.23 53100.0 13.23
2021-01-05 13.09 12.76 12.89 12.94 39000.0 12.94
2021-01-04 13.18 12.76 13.18 12.87 28300.0 12.87
2020-12-31 13.12 12.83 12.95 13.05 26600.0 13.05
2020-12-30 13.09 12.76 12.76 12.99 41500.0 12.99
2020-12-29 12.88 12.69 12.78 12.8 25800.0 12.8
2020-12-28 12.87 12.72 12.75 12.8 19000.0 12.8
2020-12-24 12.77 12.56 12.63 12.77 4200.0 12.77
2020-12-23 12.64 12.54 12.55 12.62 15000.0 12.62
2020-12-22 12.54 12.42 12.47 12.47 11600.0 12.47
2020-12-21 12.54 12.33 12.48 12.5 25800.0 12.5
2020-12-18 12.65 12.55 12.65 12.56 10400.0 12.56
2020-12-17 12.58 12.45 12.45 12.58 11600.0 12.58
2020-12-16 12.49 12.36 12.43 12.44 24000.0 12.44
2020-12-15 12.38 12.24 12.38 12.36 21300.0 12.36
2020-12-14 12.38 12.23 12.36 12.28 11700.0 12.28
2020-12-11 12.27 12.12 12.15 12.27 7100.0 12.27
2020-12-10 12.48 12.14 12.38 12.29 3900.0 12.29
2020-12-09 12.45 12.31 12.45 12.35 12500.0 12.19
2020-12-08 12.42 12.31 12.4 12.32 6400.0 12.16
2020-12-07 12.43 12.32 12.34 12.39 17500.0 12.23
2020-12-04 12.43 12.21 12.31 12.43 19700.0 12.27
2020-12-03 12.23 11.96 11.96 12.18 23100.0 12.02
2020-12-02 12.03 11.92 11.92 11.99 11800.0 11.83
2020-12-01 12.06 11.98 12.03 11.99 25600.0 11.83
2020-11-30 11.95 11.76 11.9 11.85 7500.0 11.7
2020-11-27 11.97 11.87 11.87 11.97 2100.0 11.81
2020-11-25 12.04 11.84 12.04 11.85 8200.0 11.7
2020-11-24 12.06 11.87 11.95 12.06 22000.0 11.9
2020-11-23 11.84 11.64 11.64 11.83 11000.0 11.68
2020-11-20 11.62 11.55 11.59 11.58 11000.0 11.43
2020-11-19 11.62 11.52 11.58 11.62 10100.0 11.47
2020-11-18 11.69 11.53 11.68 11.69 19900.0 11.54
2020-11-17 11.69 11.33 11.33 11.69 11400.0 11.54
2020-11-16 11.44 11.32 11.32 11.37 15900.0 11.22
2020-11-13 11.24 11.0 11.0 11.16 15000.0 11.02
2020-11-12 11.01 10.88 10.99 10.92 35800.0 10.78
2020-11-11 11.04 10.95 11.0 10.98 13400.0 10.84
2020-11-10 10.92 10.74 10.76 10.87 5100.0 10.73
2020-11-09 11.0 10.79 10.98 10.79 39000.0 10.65
2020-11-06 10.63 10.43 10.58 10.45 15700.0 10.31
2020-11-05 10.54 10.39 10.43 10.54 11800.0 10.4
2020-11-04 10.25 10.1 10.13 10.25 34800.0 10.12
2020-11-03 10.14 10.01 10.01 10.14 9900.0 10.01
2020-11-02 9.95 9.83 9.93 9.84 8300.0 9.71
2020-10-30 9.92 9.8 9.81 9.8 8200.0 9.67
2020-10-29 9.98 9.81 9.81 9.91 15900.0 9.78
2020-10-28 10.07 9.85 10.02 9.91 33400.0 9.78
2020-10-27 10.24 10.12 10.22 10.15 10100.0 10.02
2020-10-26 10.33 10.12 10.33 10.21 18000.0 10.08
2020-10-23 10.56 10.45 10.5 10.46 8000.0 10.32
2020-10-22 10.46 10.35 10.37 10.46 16500.0 10.32
2020-10-21 10.43 10.23 10.23 10.37 25600.0 10.24
2020-10-20 10.43 10.16 10.28 10.38 38700.0 10.25
2020-10-19 10.45 10.26 10.45 10.26 15700.0 10.13
2020-10-16 10.39 10.3 10.31 10.3 13300.0 10.17
2020-10-15 10.35 10.19 10.28 10.27 6800.0 10.14
2020-10-14 10.58 10.44 10.46 10.45 9300.0 10.31
2020-10-13 10.58 10.41 10.56 10.46 15000.0 10.32
2020-10-12 10.73 10.57 10.57 10.69 6500.0 10.55
2020-10-09 10.58 10.48 10.51 10.49 12200.0 10.35
2020-10-08 10.5 10.44 10.44 10.47 6500.0 10.33
2020-10-07 10.47 10.33 10.33 10.41 21200.0 10.28
2020-10-06 10.46 10.08 10.26 10.23 28900.0 10.1
2020-10-05 10.22 10.09 10.1 10.19 30800.0 10.06
2020-10-02 10.13 9.65 10.01 10.06 11200.0 9.93
2020-10-01 10.12 10.06 10.06 10.07 8700.0 9.94
2020-09-30 10.09 9.96 9.99 10.09 9300.0 9.96
2020-09-29 10.02 9.93 10.0 9.94 12600.0 9.81
2020-09-28 10.16 10.0 10.16 10.0 50700.0 9.87
2020-09-25 9.88 9.67 9.72 9.88 31600.0 9.75
2020-09-24 10.14 9.65 9.68 9.78 38200.0 9.65
2020-09-23 10.02 9.73 10.0 9.74 31000.0 9.61
2020-09-22 9.99 9.9 9.95 9.94 10600.0 9.81
2020-09-21 9.96 9.81 9.94 9.96 29800.0 9.83
2020-09-18 10.32 10.09 10.26 10.12 19200.0 9.99
2020-09-17 10.25 10.17 10.19 10.17 17300.0 10.04
2020-09-16 10.31 10.17 10.17 10.25 11100.0 10.12
2020-09-15 10.23 10.12 10.21 10.12 31100.0 9.99
2020-09-14 10.31 10.15 10.24 10.31 34200.0 10.02
2020-09-11 10.18 10.09 10.16 10.09 14300.0 9.8
2020-09-10 10.16 10.04 10.1 10.04 12800.0 9.76
2020-09-09 10.13 10.01 10.12 10.12 12000.0 9.83
2020-09-08 10.07 9.91 10.07 9.93 15400.0 9.65
2020-09-04 10.24 10.01 10.24 10.07 42100.0 9.79
2020-09-03 10.38 10.07 10.3 10.19 25600.0 9.9
2020-09-02 10.39 10.27 10.35 10.39 19700.0 10.1
2020-09-01 10.31 10.19 10.19 10.24 17700.0 9.95
2020-08-31 10.33 10.26 10.28 10.29 27800.0 10.0
2020-08-28 10.35 10.25 10.25 10.35 26700.0 10.06
2020-08-27 10.28 10.18 10.21 10.28 30900.0 9.99
2020-08-26 10.28 10.16 10.23 10.23 9500.0 9.94
2020-08-25 10.28 10.18 10.28 10.26 16200.0 9.97
2020-08-24 10.26 10.14 10.14 10.2 29400.0 9.91
2020-08-21 10.18 10.05 10.09 10.11 41100.0 9.82
2020-08-20 10.22 10.13 10.13 10.22 21900.0 9.93
2020-08-19 10.24 10.13 10.24 10.13 36900.0 9.84
2020-08-18 10.3 10.22 10.22 10.25 17700.0 9.96
2020-08-17 10.27 10.21 10.22 10.27 50400.0 9.98
2020-08-14 10.23 10.14 10.14 10.19 15100.0 9.9
2020-08-13 10.24 10.12 10.15 10.14 50600.0 9.85
2020-08-12 10.18 10.01 10.08 10.18 10700.0 9.89
2020-08-11 10.01 9.89 9.99 9.95 37600.0 9.67
2020-08-10 9.94 9.8 9.8 9.87 34300.0 9.59
2020-08-07 9.75 9.65 9.66 9.7 51400.0 9.43
2020-08-06 9.81 9.69 9.71 9.69 43400.0 9.42
2020-08-05 9.76 9.68 9.72 9.76 17500.0 9.48
2020-08-04 9.66 9.56 9.56 9.63 43600.0 9.36
2020-08-03 9.57 9.4 9.4 9.57 21700.0 9.3
2020-07-31 9.5 9.25 9.47 9.42 48400.0 9.15
2020-07-30 9.45 9.37 9.45 9.42 19100.0 9.15
2020-07-29 9.51 9.39 9.39 9.51 5500.0 9.24
2020-07-28 9.4 9.32 9.32 9.35 8300.0 9.09
2020-07-27 9.38 9.23 9.26 9.37 42600.0 9.11
2020-07-24 9.31 9.13 9.13 9.23 59500.0 8.97
2020-07-23 9.38 9.12 9.35 9.19 163600.0 8.93
2020-07-22 9.44 9.32 9.36 9.36 41500.0 9.1
2020-07-21 9.5 9.34 9.34 9.37 18500.0 9.11
2020-07-20 9.35 9.29 9.35 9.29 56900.0 9.03
2020-07-17 9.34 9.26 9.32 9.29 60000.0 9.03
2020-07-16 9.39 9.25 9.37 9.28 20800.0 9.02
2020-07-15 9.36 9.22 9.29 9.3 33000.0 9.04
2020-07-14 9.16 9.06 9.06 9.09 13200.0 8.83
2020-07-13 9.22 9.04 9.14 9.13 15600.0 8.87
2020-07-10 9.14 8.9 8.93 9.14 27300.0 8.88
2020-07-09 9.06 8.87 9.05 8.97 11400.0 8.72
2020-07-08 9.04 8.96 8.99 9.04 5600.0 8.78
2020-07-07 9.15 8.97 9.14 9.01 9200.0 8.76
2020-07-06 9.38 9.12 9.12 9.16 12400.0 8.9
2020-07-02 9.06 8.95 9.05 9.01 27000.0 8.76
2020-07-01 8.97 8.83 8.94 8.92 39200.0 8.67
2020-06-30 8.94 8.83 8.92 8.88 35600.0 8.63
2020-06-29 8.95 8.74 8.76 8.89 24100.0 8.64
2020-06-26 8.88 8.62 8.88 8.63 14800.0 8.39
2020-06-25 8.86 8.71 8.77 8.85 34000.0 8.6
2020-06-24 9.04 8.79 9.04 8.87 50600.0 8.62
2020-06-23 9.23 9.07 9.23 9.08 34200.0 8.82
2020-06-22 9.05 8.98 9.03 9.05 89100.0 8.79
2020-06-19 9.15 8.73 9.15 8.98 14000.0 8.73
2020-06-18 9.08 8.98 8.98 9.06 27400.0 8.8
2020-06-17 9.13 8.86 9.12 9.06 53800.0 8.8
2020-06-16 9.31 9.04 9.25 9.1 41800.0 8.84
2020-06-15 8.98 8.61 8.82 8.98 72900.0 8.73
2020-06-12 9.42 8.96 9.21 9.12 90600.0 8.71
2020-06-11 9.48 9.02 9.48 9.11 39700.0 8.7
2020-06-10 9.89 9.68 9.85 9.73 43100.0 9.29
2020-06-09 9.93 9.79 9.91 9.84 35800.0 9.39
2020-06-08 10.04 9.88 9.88 9.99 22400.0 9.54
2020-06-05 9.92 9.55 9.92 9.8 37800.0 9.36
2020-06-04 9.48 9.3 9.3 9.47 22000.0 9.04
2020-06-03 9.42 9.11 9.18 9.39 29300.0 8.96
2020-06-02 9.11 9.05 9.07 9.07 14600.0 8.66
2020-06-01 9.02 8.83 8.9 9.0 11500.0 8.59
2020-05-29 8.92 8.84 8.88 8.86 13700.0 8.46
2020-05-28 9.11 8.9 9.11 8.92 13600.0 8.52
2020-05-27 8.99 8.82 8.87 8.99 19500.0 8.58
2020-05-26 8.87 8.74 8.87 8.74 26800.0 8.34
2020-05-22 8.63 8.4 8.43 8.63 36200.0 8.24
2020-05-21 8.5 8.36 8.44 8.47 43500.0 8.09
2020-05-20 8.48 8.26 8.26 8.48 28500.0 8.1
2020-05-19 8.32 8.13 8.2 8.14 34600.0 7.77
2020-05-18 8.27 7.97 8.06 8.22 31400.0 7.85
2020-05-15 7.87 7.67 7.67 7.79 96800.0 7.44
2020-05-14 7.84 7.6 7.83 7.82 41400.0 7.47
2020-05-13 8.16 7.97 8.14 7.97 57800.0 7.61
2020-05-12 8.4 8.18 8.4 8.2 18000.0 7.83
2020-05-11 8.41 8.21 8.21 8.4 26000.0 8.02
2020-05-08 8.39 8.26 8.26 8.37 20200.0 7.99
2020-05-07 8.22 8.13 8.19 8.18 28000.0 7.81
2020-05-06 8.21 8.03 8.2 8.05 25400.0 7.69
2020-05-05 8.3 8.12 8.16 8.2 21900.0 7.83
2020-05-04 8.2 8.08 8.18 8.2 32200.0 7.83
2020-05-01 8.22 8.08 8.08 8.22 51300.0 7.85
2020-04-30 8.44 8.15 8.44 8.33 191600.0 7.95
2020-04-29 8.66 8.31 8.39 8.53 29800.0 8.14
2020-04-28 8.24 8.1 8.1 8.21 15600.0 7.84
2020-04-27 8.07 7.78 7.96 8.0 27000.0 7.64
2020-04-24 8.01 7.68 8.01 7.89 176800.0 7.53
2020-04-23 8.0 7.76 7.86 7.87 10800.0 7.51
2020-04-22 7.93 7.79 7.93 7.92 7000.0 7.56
2020-04-21 7.81 7.6 7.6 7.75 14000.0 7.4
2020-04-20 7.98 7.8 7.8 7.87 19100.0 7.51
2020-04-17 8.03 7.83 7.93 7.94 49000.0 7.58
2020-04-16 7.92 7.72 7.92 7.91 7400.0 7.55
2020-04-15 8.15 7.82 8.01 7.96 14700.0 7.6
2020-04-14 8.23 7.74 7.89 8.23 35500.0 7.86
2020-04-13 7.97 7.75 7.97 7.87 20100.0 7.51
2020-04-09 8.17 7.69 7.85 7.69 37700.0 7.34
2020-04-08 7.85 7.44 7.47 7.77 18200.0 7.42
2020-04-07 7.65 7.29 7.54 7.36 30200.0 7.03
2020-04-06 7.42 6.88 6.88 7.16 37600.0 6.84
2020-04-03 7.17 6.72 7.13 6.73 19900.0 6.42
2020-04-02 7.24 6.94 6.94 7.14 24900.0 6.82
2020-04-01 7.3 6.99 7.12 7.01 32900.0 6.69
2020-03-31 7.43 7.21 7.21 7.27 27100.0 6.94
2020-03-30 7.5 7.26 7.26 7.41 24200.0 7.07
2020-03-27 7.71 7.24 7.27 7.45 39400.0 7.11
2020-03-26 7.81 6.99 6.99 7.57 48300.0 7.23
2020-03-25 7.22 6.23 6.23 6.98 114800.0 6.66
2020-03-24 6.24 5.96 6.12 6.17 87400.0 5.89
2020-03-23 6.05 5.68 6.0 5.73 46300.0 5.47
2020-03-20 6.35 6.06 6.06 6.12 69200.0 5.84
2020-03-19 6.11 5.54 5.54 6.04 68200.0 5.77
2020-03-18 6.78 5.38 6.76 5.54 52500.0 5.29
2020-03-17 7.04 6.78 7.0 7.04 82200.0 6.72
2020-03-16 7.28 6.73 7.15 6.91 110000.0 6.6
2020-03-13 7.9 7.34 7.78 7.71 105200.0 7.21
2020-03-12 8.47 7.62 8.44 7.62 79100.0 7.12
2020-03-11 9.26 8.72 9.26 8.72 41300.0 8.15
2020-03-10 9.57 9.22 9.41 9.42 33300.0 8.81
2020-03-09 9.77 9.26 9.76 9.32 44300.0 8.71
2020-03-06 10.23 9.9 10.1 10.16 96700.0 9.5
2020-03-05 10.47 10.23 10.23 10.27 49000.0 9.6
2020-03-04 10.68 10.29 10.57 10.59 124800.0 9.9
2020-03-03 10.7 10.31 10.59 10.42 17100.0 9.74
2020-03-02 10.53 10.18 10.31 10.46 51300.0 9.78
2020-02-28 10.62 10.17 10.61 10.38 44800.0 9.7
2020-02-27 11.1 10.63 11.1 10.9 107300.0 10.19
2020-02-26 11.38 11.16 11.38 11.2 11700.0 10.47
2020-02-25 11.6 11.16 11.55 11.26 60400.0 10.53
2020-02-24 11.58 11.43 11.45 11.56 30700.0 10.81
2020-02-21 11.92 11.78 11.9 11.82 25700.0 11.05
2020-02-20 12.0 11.86 11.92 11.9 40300.0 11.12
2020-02-19 11.94 11.91 11.91 11.94 9300.0 11.16
2020-02-18 11.95 11.82 11.93 11.84 18200.0 11.07