Australia markets open in 7 hours 23 minutes

The Gabelli Multimedia Trust Inc. (GGT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.7497-0.0153 (-0.32%)
As of 11:27AM EDT. Market open.
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 20244.72004.80004.72004.74974.749769,832
09 Oct 20244.81004.83004.73004.76004.7600183,400
08 Oct 20244.86004.86004.83004.84004.840028,300
07 Oct 20244.90004.90004.85004.85004.850062,300
04 Oct 20244.88004.93004.88004.90004.900097,300
03 Oct 20244.95004.95004.87004.90004.900048,700
02 Oct 20244.92004.93004.88004.89004.890063,200
01 Oct 20244.95004.95004.90004.93004.930041,700
30 Sept 20244.91004.95004.90004.93004.930041,400
27 Sept 20244.95004.97004.90004.90004.900070,800
26 Sept 20244.96004.98004.94004.95004.950060,400
25 Sept 20244.99005.00004.90004.92004.920063,900
24 Sept 20245.02005.05004.97004.97004.970080,400
23 Sept 20245.08005.12005.01005.02005.0200253,200
20 Sept 20244.92005.01004.89005.01005.0100138,300
19 Sept 20244.89004.92004.87004.89004.890072,100
18 Sept 20244.84004.86004.82004.84004.840080,700
17 Sept 20244.86004.89004.84004.84004.840085,700
16 Sept 20244.90004.92004.89004.90004.900056,200
16 Sept 20240.22 Dividend
13 Sept 20245.10005.11005.07005.07004.8500180,100
12 Sept 20245.10005.11005.09005.10004.878795,200
11 Sept 20245.14005.14005.04005.10004.8787107,700
10 Sept 20245.11005.12005.05005.08004.859660,900
09 Sept 20245.10005.12005.09005.10004.878771,200
06 Sept 20245.06005.10005.05005.08004.859670,100
05 Sept 20245.03005.08005.03005.07004.850039,600
04 Sept 20245.06005.08005.05005.05004.8309104,400
03 Sept 20245.08005.10005.07005.09004.869145,200
30 Aug 20245.15005.15005.06005.07004.850069,600
29 Aug 20245.10005.15005.10005.12004.897857,200
28 Aug 20245.14005.14005.10005.10004.8787110,900
27 Aug 20245.07005.15005.07005.13004.907491,400
26 Aug 20245.05005.10005.02005.06004.8404155,300
23 Aug 20244.96005.01004.94005.00004.7830123,800
22 Aug 20244.95004.97004.92004.93004.716133,000
21 Aug 20244.92004.99004.92004.92004.706550,500
20 Aug 20244.90004.98004.90004.94004.725624,200
19 Aug 20244.82004.94004.80004.93004.716143,600
16 Aug 20244.77004.85004.75004.79004.582195,100
15 Aug 20244.84004.91004.68004.73004.5248159,500
14 Aug 20244.90004.93004.83004.83004.620453,600
13 Aug 20244.90004.94004.89004.90004.687457,500
12 Aug 20244.94004.97004.88004.89004.677845,500
09 Aug 20244.95004.97004.81004.90004.687448,400
08 Aug 20244.90004.98004.90004.94004.725677,200
07 Aug 20244.93005.01004.91004.92004.706542,500
06 Aug 20244.90005.02004.90004.91004.696944,900
05 Aug 20244.89004.91004.85004.85004.639598,300
02 Aug 20245.05005.05004.99004.99004.773557,000
01 Aug 20245.03005.08005.00005.01004.792669,300
31 July 20245.03005.07005.03005.03004.811734,900
30 July 20245.01005.07005.00005.01004.7926126,500
29 July 20244.98005.07004.96005.05004.830998,700
26 July 20245.01005.05004.94004.94004.7256545,500
25 July 20245.00005.05005.00005.03004.8117301,300
24 July 20245.02005.03005.00005.01004.792667,600
23 July 20245.06005.08005.01005.02004.8022137,600
22 July 20245.08005.08005.02005.06004.8404178,900
19 July 20245.07005.10005.05005.10004.8787109,200
18 July 20245.06005.09005.05005.06004.8404109,800
17 July 20245.08005.11005.04005.07004.8500103,200
16 July 20245.04005.11005.04005.10004.878791,900
15 July 20245.01005.09005.01005.04004.8213111,400
12 July 20245.07005.09005.03005.04004.8213153,900
11 July 20245.10005.12005.06005.06004.8404133,000
10 July 20245.10005.10005.08005.10004.878782,100
09 July 20245.08005.10005.08005.10004.878765,800
08 July 20245.20005.20005.08005.09004.8691156,900
05 July 20245.22005.25005.20005.20004.9744119,600
03 July 20245.32005.34005.25005.25005.0222120,000
02 July 20245.40005.48005.31005.32005.089281,100
01 July 20245.37005.43005.30005.40005.165796,100
28 June 20245.39005.41005.32005.36005.1274207,100
27 June 20245.35005.42005.31005.42005.184870,600
26 June 20245.42005.45005.40005.41005.1752325,300
25 June 20245.43005.51005.43005.47005.2326487,600
24 June 20245.50005.51005.46005.48005.242243,700
21 June 20245.63005.63005.41005.46005.2231440,200
20 June 20245.39005.42005.26005.35005.1179251,700
18 June 20245.53005.54005.50005.50005.261366,700
17 June 20245.50005.63005.50005.55005.309244,700
14 June 20245.56005.61005.49005.50005.261361,400
13 June 20245.71005.76005.65005.66005.414471,100
13 June 20240.22 Dividend
12 June 20245.90005.98005.90005.95005.4814120,300
11 June 20245.88005.97005.84005.97005.4998109,000
10 June 20245.88005.90005.74005.89005.4261119,600
07 June 20245.74005.81005.74005.78005.324869,200
06 June 20245.85005.85005.77005.78005.324856,900
05 June 20245.75005.86005.75005.81005.352480,200
04 June 20245.71005.80005.70005.76005.306358,100
03 June 20245.59005.84005.59005.74005.2879117,300
31 May 20245.56005.63005.54005.59005.149753,500
30 May 20245.59005.79005.53005.56005.122169,400
29 May 20245.68005.79005.53005.61005.168168,000
28 May 20245.90005.90005.64005.69005.241856,800
24 May 20245.82005.90005.81005.84005.380060,000
23 May 20245.80005.89005.70005.80005.343234,900
22 May 20245.84005.90005.79005.83005.370872,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...