The Gabelli Multimedia Trust Inc. Class (GGT)
4.0200
-0.0300 (-0.74%)
NYSE · Last Trade: Jun 1st, 3:27 PM EDT
Historical Prices For The Gabelli Multimedia Trust Inc. Class (GGT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 4.01 | 4.05 | 3.98 | 4.02 | 327,132 | 4.02 |
| 5/29/2025 | 4.05 | 4.08 | 4.04 | 4.05 | 144,487 | 4.05 |
| 5/28/2025 | 4.14 | 4.14 | 4.04 | 4.05 | 755,405 | 4.05 |
| 5/27/2025 | 4.11 | 4.16 | 4.10 | 4.13 | 305,967 | 4.13 |
| 5/23/2025 | 4.12 | 4.13 | 4.09 | 4.13 | 165,495 | 4.13 |
| 5/22/2025 | 4.16 | 4.18 | 4.08 | 4.09 | 397,440 | 4.09 |
| 5/21/2025 | 4.12 | 4.17 | 4.07 | 4.10 | 326,481 | 4.10 |
| 5/20/2025 | 4.14 | 4.19 | 4.11 | 4.15 | 358,038 | 4.15 |
| 5/19/2025 | 4.20 | 4.20 | 4.07 | 4.14 | 460,399 | 4.14 |
| 5/16/2025 | 4.20 | 4.20 | 4.15 | 4.19 | 253,719 | 4.19 |
| 5/15/2025 | 4.21 | 4.25 | 4.19 | 4.19 | 255,360 | 4.19 |
| 5/14/2025 | 4.31 | 4.40 | 4.31 | 4.33 | 241,487 | 4.19 |
| 5/13/2025 | 4.34 | 4.35 | 4.31 | 4.32 | 515,273 | 4.18 |
| 5/12/2025 | 4.41 | 4.41 | 4.30 | 4.31 | 380,173 | 4.17 |
| 5/09/2025 | 4.32 | 4.34 | 4.27 | 4.27 | 149,615 | 4.13 |
| 5/08/2025 | 4.44 | 4.44 | 4.32 | 4.32 | 210,377 | 4.18 |
| 5/07/2025 | 4.43 | 4.43 | 4.35 | 4.35 | 115,896 | 4.21 |
| 5/06/2025 | 4.43 | 4.43 | 4.38 | 4.38 | 91,527 | 4.24 |
| 5/05/2025 | 4.51 | 4.51 | 4.40 | 4.40 | 75,889 | 4.26 |
| 5/02/2025 | 4.52 | 4.52 | 4.45 | 4.46 | 77,097 | 4.32 |
| 5/01/2025 | 4.51 | 4.56 | 4.43 | 4.45 | 97,958 | 4.31 |
| 4/30/2025 | 4.50 | 4.50 | 4.44 | 4.48 | 104,932 | 4.34 |
| 4/29/2025 | 4.53 | 4.62 | 4.52 | 4.52 | 111,274 | 4.37 |
| 4/28/2025 | 4.66 | 4.72 | 4.51 | 4.52 | 180,947 | 4.37 |
| 4/25/2025 | 4.70 | 4.74 | 4.67 | 4.69 | 116,471 | 4.54 |
| 4/24/2025 | 4.66 | 4.76 | 4.66 | 4.67 | 117,519 | 4.52 |
| 4/23/2025 | 4.76 | 4.76 | 4.64 | 4.66 | 156,512 | 4.51 |
| 4/22/2025 | 4.45 | 4.66 | 4.43 | 4.63 | 131,838 | 4.48 |
| 4/21/2025 | 4.51 | 4.51 | 4.41 | 4.43 | 61,535 | 4.29 |
| 4/17/2025 | 4.43 | 4.55 | 4.43 | 4.51 | 28,641 | 4.36 |
| 4/16/2025 | 4.45 | 4.55 | 4.41 | 4.42 | 109,544 | 4.28 |
| 4/15/2025 | 4.57 | 4.59 | 4.41 | 4.47 | 104,722 | 4.33 |
| 4/14/2025 | 4.36 | 4.53 | 4.36 | 4.47 | 35,833 | 4.33 |
| 4/11/2025 | 4.24 | 4.38 | 4.24 | 4.33 | 74,719 | 4.19 |
| 4/10/2025 | 4.22 | 4.35 | 4.20 | 4.28 | 91,756 | 4.14 |
| 4/09/2025 | 4.10 | 4.28 | 4.06 | 4.25 | 304,927 | 4.11 |
| 4/08/2025 | 4.25 | 4.32 | 4.12 | 4.14 | 98,958 | 4.01 |
| 4/07/2025 | 4.25 | 4.26 | 4.00 | 4.16 | 312,191 | 4.03 |
| 4/04/2025 | 4.45 | 4.52 | 4.21 | 4.32 | 306,531 | 4.18 |
| 4/03/2025 | 4.59 | 4.59 | 4.50 | 4.51 | 160,120 | 4.36 |
| 4/02/2025 | 4.65 | 4.72 | 4.61 | 4.64 | 71,268 | 4.49 |
| 4/01/2025 | 4.63 | 4.67 | 4.60 | 4.64 | 59,713 | 4.49 |
| 3/31/2025 | 4.63 | 4.66 | 4.60 | 4.63 | 85,559 | 4.48 |
| 3/28/2025 | 4.76 | 4.76 | 4.56 | 4.67 | 178,453 | 4.52 |
| 3/27/2025 | 4.72 | 4.79 | 4.70 | 4.72 | 42,108 | 4.57 |
| 3/26/2025 | 4.78 | 4.80 | 4.70 | 4.72 | 88,398 | 4.57 |
| 3/25/2025 | 4.79 | 4.80 | 4.75 | 4.79 | 58,830 | 4.64 |
| 3/24/2025 | 4.87 | 4.94 | 4.69 | 4.75 | 318,038 | 4.60 |
| 3/21/2025 | 4.65 | 4.78 | 4.64 | 4.78 | 136,469 | 4.63 |
| 3/20/2025 | 4.67 | 4.69 | 4.65 | 4.68 | 56,279 | 4.53 |
| 3/19/2025 | 4.70 | 4.71 | 4.65 | 4.69 | 49,647 | 4.54 |
| 3/18/2025 | 4.79 | 4.79 | 4.62 | 4.67 | 188,811 | 4.52 |
| 3/17/2025 | 4.66 | 4.82 | 4.66 | 4.77 | 194,617 | 4.62 |
| 3/14/2025 | 4.90 | 4.91 | 4.86 | 4.90 | 262,192 | 4.53 |
| 3/13/2025 | 4.85 | 4.87 | 4.85 | 4.86 | 84,185 | 4.49 |
| 3/12/2025 | 4.85 | 4.85 | 4.81 | 4.85 | 105,877 | 4.48 |
| 3/11/2025 | 4.73 | 4.84 | 4.73 | 4.80 | 142,739 | 4.44 |
| 3/10/2025 | 4.80 | 4.80 | 4.74 | 4.76 | 150,832 | 4.40 |
| 3/07/2025 | 4.79 | 4.82 | 4.78 | 4.80 | 134,229 | 4.44 |
| 3/06/2025 | 4.80 | 4.82 | 4.78 | 4.80 | 61,190 | 4.44 |
| 3/05/2025 | 4.79 | 4.80 | 4.78 | 4.79 | 71,511 | 4.43 |
| 3/04/2025 | 4.79 | 4.80 | 4.78 | 4.79 | 150,062 | 4.43 |
| 3/03/2025 | 4.83 | 4.86 | 4.80 | 4.80 | 130,843 | 4.44 |