The Gabelli Multimedia Trust Inc. (GGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 4.7200 | 4.8000 | 4.7200 | 4.7497 | 4.7497 | 69,832 |
| 09 Oct 2024 | 4.8100 | 4.8300 | 4.7300 | 4.7600 | 4.7600 | 183,400 |
| 08 Oct 2024 | 4.8600 | 4.8600 | 4.8300 | 4.8400 | 4.8400 | 28,300 |
| 07 Oct 2024 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 62,300 |
| 04 Oct 2024 | 4.8800 | 4.9300 | 4.8800 | 4.9000 | 4.9000 | 97,300 |
| 03 Oct 2024 | 4.9500 | 4.9500 | 4.8700 | 4.9000 | 4.9000 | 48,700 |
| 02 Oct 2024 | 4.9200 | 4.9300 | 4.8800 | 4.8900 | 4.8900 | 63,200 |
| 01 Oct 2024 | 4.9500 | 4.9500 | 4.9000 | 4.9300 | 4.9300 | 41,700 |
| 30 Sept 2024 | 4.9100 | 4.9500 | 4.9000 | 4.9300 | 4.9300 | 41,400 |
| 27 Sept 2024 | 4.9500 | 4.9700 | 4.9000 | 4.9000 | 4.9000 | 70,800 |
| 26 Sept 2024 | 4.9600 | 4.9800 | 4.9400 | 4.9500 | 4.9500 | 60,400 |
| 25 Sept 2024 | 4.9900 | 5.0000 | 4.9000 | 4.9200 | 4.9200 | 63,900 |
| 24 Sept 2024 | 5.0200 | 5.0500 | 4.9700 | 4.9700 | 4.9700 | 80,400 |
| 23 Sept 2024 | 5.0800 | 5.1200 | 5.0100 | 5.0200 | 5.0200 | 253,200 |
| 20 Sept 2024 | 4.9200 | 5.0100 | 4.8900 | 5.0100 | 5.0100 | 138,300 |
| 19 Sept 2024 | 4.8900 | 4.9200 | 4.8700 | 4.8900 | 4.8900 | 72,100 |
| 18 Sept 2024 | 4.8400 | 4.8600 | 4.8200 | 4.8400 | 4.8400 | 80,700 |
| 17 Sept 2024 | 4.8600 | 4.8900 | 4.8400 | 4.8400 | 4.8400 | 85,700 |
| 16 Sept 2024 | 4.9000 | 4.9200 | 4.8900 | 4.9000 | 4.9000 | 56,200 |
| 16 Sept 2024 | 0.22 Dividend | |||||
| 13 Sept 2024 | 5.1000 | 5.1100 | 5.0700 | 5.0700 | 4.8500 | 180,100 |
| 12 Sept 2024 | 5.1000 | 5.1100 | 5.0900 | 5.1000 | 4.8787 | 95,200 |
| 11 Sept 2024 | 5.1400 | 5.1400 | 5.0400 | 5.1000 | 4.8787 | 107,700 |
| 10 Sept 2024 | 5.1100 | 5.1200 | 5.0500 | 5.0800 | 4.8596 | 60,900 |
| 09 Sept 2024 | 5.1000 | 5.1200 | 5.0900 | 5.1000 | 4.8787 | 71,200 |
| 06 Sept 2024 | 5.0600 | 5.1000 | 5.0500 | 5.0800 | 4.8596 | 70,100 |
| 05 Sept 2024 | 5.0300 | 5.0800 | 5.0300 | 5.0700 | 4.8500 | 39,600 |
| 04 Sept 2024 | 5.0600 | 5.0800 | 5.0500 | 5.0500 | 4.8309 | 104,400 |
| 03 Sept 2024 | 5.0800 | 5.1000 | 5.0700 | 5.0900 | 4.8691 | 45,200 |
| 30 Aug 2024 | 5.1500 | 5.1500 | 5.0600 | 5.0700 | 4.8500 | 69,600 |
| 29 Aug 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1200 | 4.8978 | 57,200 |
| 28 Aug 2024 | 5.1400 | 5.1400 | 5.1000 | 5.1000 | 4.8787 | 110,900 |
| 27 Aug 2024 | 5.0700 | 5.1500 | 5.0700 | 5.1300 | 4.9074 | 91,400 |
| 26 Aug 2024 | 5.0500 | 5.1000 | 5.0200 | 5.0600 | 4.8404 | 155,300 |
| 23 Aug 2024 | 4.9600 | 5.0100 | 4.9400 | 5.0000 | 4.7830 | 123,800 |
| 22 Aug 2024 | 4.9500 | 4.9700 | 4.9200 | 4.9300 | 4.7161 | 33,000 |
| 21 Aug 2024 | 4.9200 | 4.9900 | 4.9200 | 4.9200 | 4.7065 | 50,500 |
| 20 Aug 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9400 | 4.7256 | 24,200 |
| 19 Aug 2024 | 4.8200 | 4.9400 | 4.8000 | 4.9300 | 4.7161 | 43,600 |
| 16 Aug 2024 | 4.7700 | 4.8500 | 4.7500 | 4.7900 | 4.5821 | 95,100 |
| 15 Aug 2024 | 4.8400 | 4.9100 | 4.6800 | 4.7300 | 4.5248 | 159,500 |
| 14 Aug 2024 | 4.9000 | 4.9300 | 4.8300 | 4.8300 | 4.6204 | 53,600 |
| 13 Aug 2024 | 4.9000 | 4.9400 | 4.8900 | 4.9000 | 4.6874 | 57,500 |
| 12 Aug 2024 | 4.9400 | 4.9700 | 4.8800 | 4.8900 | 4.6778 | 45,500 |
| 09 Aug 2024 | 4.9500 | 4.9700 | 4.8100 | 4.9000 | 4.6874 | 48,400 |
| 08 Aug 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9400 | 4.7256 | 77,200 |
| 07 Aug 2024 | 4.9300 | 5.0100 | 4.9100 | 4.9200 | 4.7065 | 42,500 |
| 06 Aug 2024 | 4.9000 | 5.0200 | 4.9000 | 4.9100 | 4.6969 | 44,900 |
| 05 Aug 2024 | 4.8900 | 4.9100 | 4.8500 | 4.8500 | 4.6395 | 98,300 |
| 02 Aug 2024 | 5.0500 | 5.0500 | 4.9900 | 4.9900 | 4.7735 | 57,000 |
| 01 Aug 2024 | 5.0300 | 5.0800 | 5.0000 | 5.0100 | 4.7926 | 69,300 |
| 31 July 2024 | 5.0300 | 5.0700 | 5.0300 | 5.0300 | 4.8117 | 34,900 |
| 30 July 2024 | 5.0100 | 5.0700 | 5.0000 | 5.0100 | 4.7926 | 126,500 |
| 29 July 2024 | 4.9800 | 5.0700 | 4.9600 | 5.0500 | 4.8309 | 98,700 |
| 26 July 2024 | 5.0100 | 5.0500 | 4.9400 | 4.9400 | 4.7256 | 545,500 |
| 25 July 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0300 | 4.8117 | 301,300 |
| 24 July 2024 | 5.0200 | 5.0300 | 5.0000 | 5.0100 | 4.7926 | 67,600 |
| 23 July 2024 | 5.0600 | 5.0800 | 5.0100 | 5.0200 | 4.8022 | 137,600 |
| 22 July 2024 | 5.0800 | 5.0800 | 5.0200 | 5.0600 | 4.8404 | 178,900 |
| 19 July 2024 | 5.0700 | 5.1000 | 5.0500 | 5.1000 | 4.8787 | 109,200 |
| 18 July 2024 | 5.0600 | 5.0900 | 5.0500 | 5.0600 | 4.8404 | 109,800 |
| 17 July 2024 | 5.0800 | 5.1100 | 5.0400 | 5.0700 | 4.8500 | 103,200 |
| 16 July 2024 | 5.0400 | 5.1100 | 5.0400 | 5.1000 | 4.8787 | 91,900 |
| 15 July 2024 | 5.0100 | 5.0900 | 5.0100 | 5.0400 | 4.8213 | 111,400 |
| 12 July 2024 | 5.0700 | 5.0900 | 5.0300 | 5.0400 | 4.8213 | 153,900 |
| 11 July 2024 | 5.1000 | 5.1200 | 5.0600 | 5.0600 | 4.8404 | 133,000 |
| 10 July 2024 | 5.1000 | 5.1000 | 5.0800 | 5.1000 | 4.8787 | 82,100 |
| 09 July 2024 | 5.0800 | 5.1000 | 5.0800 | 5.1000 | 4.8787 | 65,800 |
| 08 July 2024 | 5.2000 | 5.2000 | 5.0800 | 5.0900 | 4.8691 | 156,900 |
| 05 July 2024 | 5.2200 | 5.2500 | 5.2000 | 5.2000 | 4.9744 | 119,600 |
| 03 July 2024 | 5.3200 | 5.3400 | 5.2500 | 5.2500 | 5.0222 | 120,000 |
| 02 July 2024 | 5.4000 | 5.4800 | 5.3100 | 5.3200 | 5.0892 | 81,100 |
| 01 July 2024 | 5.3700 | 5.4300 | 5.3000 | 5.4000 | 5.1657 | 96,100 |
| 28 June 2024 | 5.3900 | 5.4100 | 5.3200 | 5.3600 | 5.1274 | 207,100 |
| 27 June 2024 | 5.3500 | 5.4200 | 5.3100 | 5.4200 | 5.1848 | 70,600 |
| 26 June 2024 | 5.4200 | 5.4500 | 5.4000 | 5.4100 | 5.1752 | 325,300 |
| 25 June 2024 | 5.4300 | 5.5100 | 5.4300 | 5.4700 | 5.2326 | 487,600 |
| 24 June 2024 | 5.5000 | 5.5100 | 5.4600 | 5.4800 | 5.2422 | 43,700 |
| 21 June 2024 | 5.6300 | 5.6300 | 5.4100 | 5.4600 | 5.2231 | 440,200 |
| 20 June 2024 | 5.3900 | 5.4200 | 5.2600 | 5.3500 | 5.1179 | 251,700 |
| 18 June 2024 | 5.5300 | 5.5400 | 5.5000 | 5.5000 | 5.2613 | 66,700 |
| 17 June 2024 | 5.5000 | 5.6300 | 5.5000 | 5.5500 | 5.3092 | 44,700 |
| 14 June 2024 | 5.5600 | 5.6100 | 5.4900 | 5.5000 | 5.2613 | 61,400 |
| 13 June 2024 | 5.7100 | 5.7600 | 5.6500 | 5.6600 | 5.4144 | 71,100 |
| 13 June 2024 | 0.22 Dividend | |||||
| 12 June 2024 | 5.9000 | 5.9800 | 5.9000 | 5.9500 | 5.4814 | 120,300 |
| 11 June 2024 | 5.8800 | 5.9700 | 5.8400 | 5.9700 | 5.4998 | 109,000 |
| 10 June 2024 | 5.8800 | 5.9000 | 5.7400 | 5.8900 | 5.4261 | 119,600 |
| 07 June 2024 | 5.7400 | 5.8100 | 5.7400 | 5.7800 | 5.3248 | 69,200 |
| 06 June 2024 | 5.8500 | 5.8500 | 5.7700 | 5.7800 | 5.3248 | 56,900 |
| 05 June 2024 | 5.7500 | 5.8600 | 5.7500 | 5.8100 | 5.3524 | 80,200 |
| 04 June 2024 | 5.7100 | 5.8000 | 5.7000 | 5.7600 | 5.3063 | 58,100 |
| 03 June 2024 | 5.5900 | 5.8400 | 5.5900 | 5.7400 | 5.2879 | 117,300 |
| 31 May 2024 | 5.5600 | 5.6300 | 5.5400 | 5.5900 | 5.1497 | 53,500 |
| 30 May 2024 | 5.5900 | 5.7900 | 5.5300 | 5.5600 | 5.1221 | 69,400 |
| 29 May 2024 | 5.6800 | 5.7900 | 5.5300 | 5.6100 | 5.1681 | 68,000 |
| 28 May 2024 | 5.9000 | 5.9000 | 5.6400 | 5.6900 | 5.2418 | 56,800 |
| 24 May 2024 | 5.8200 | 5.9000 | 5.8100 | 5.8400 | 5.3800 | 60,000 |
| 23 May 2024 | 5.8000 | 5.8900 | 5.7000 | 5.8000 | 5.3432 | 34,900 |
| 22 May 2024 | 5.8400 | 5.9000 | 5.7900 | 5.8300 | 5.3708 | 72,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.