The Gabelli Multimedia Trust Inc. Class (GGT)
4.2000
-0.0100 (-0.24%)
NYSE· Last Trade: Jun 21st, 8:37 AM EDT
Historical Prices For The Gabelli Multimedia Trust Inc. Class (GGT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 4.21 | 4.24 | 4.18 | 4.20 | 268,671 | 4.20 |
| 6/17/2026 | 4.25 | 4.26 | 4.20 | 4.21 | 575,239 | 4.21 |
| 6/16/2026 | 4.27 | 4.29 | 4.22 | 4.23 | 348,671 | 4.23 |
| 6/15/2026 | 4.30 | 4.31 | 4.26 | 4.27 | 266,415 | 4.27 |
| 6/12/2026 | 4.30 | 4.33 | 4.29 | 4.32 | 406,603 | 4.32 |
| 6/10/2026 | 4.25 | 4.27 | 4.24 | 4.25 | 277,373 | 4.25 |
| 6/09/2026 | 4.29 | 4.30 | 4.26 | 4.27 | 318,667 | 4.27 |
| 6/08/2026 | 4.27 | 4.30 | 4.26 | 4.30 | 195,505 | 4.30 |
| 6/05/2026 | 4.28 | 4.32 | 4.26 | 4.27 | 323,098 | 4.27 |
| 6/04/2026 | 4.30 | 4.30 | 4.24 | 4.29 | 354,406 | 4.29 |
| 6/03/2026 | 4.32 | 4.33 | 4.30 | 4.30 | 230,198 | 4.30 |
| 6/02/2026 | 4.33 | 4.35 | 4.31 | 4.34 | 338,142 | 4.34 |
| 6/01/2026 | 4.33 | 4.35 | 4.29 | 4.30 | 354,865 | 4.30 |
| 5/29/2026 | 4.31 | 4.36 | 4.31 | 4.34 | 195,344 | 4.34 |
| 5/28/2026 | 4.32 | 4.32 | 4.29 | 4.32 | 161,880 | 4.32 |
| 5/27/2026 | 4.31 | 4.31 | 4.28 | 4.30 | 120,161 | 4.30 |
| 5/26/2026 | 4.28 | 4.32 | 4.27 | 4.29 | 285,202 | 4.29 |
| 5/22/2026 | 4.27 | 4.30 | 4.25 | 4.27 | 280,909 | 4.27 |
| 5/21/2026 | 4.25 | 4.28 | 4.22 | 4.27 | 255,714 | 4.27 |
| 5/20/2026 | 4.21 | 4.24 | 4.20 | 4.23 | 242,768 | 4.23 |
| 5/19/2026 | 4.15 | 4.25 | 4.15 | 4.17 | 176,030 | 4.17 |
| 5/18/2026 | 4.13 | 4.23 | 4.13 | 4.17 | 249,738 | 4.17 |
| 5/15/2026 | 4.16 | 4.20 | 4.13 | 4.15 | 246,271 | 4.15 |
| 5/14/2026 | 4.21 | 4.24 | 4.20 | 4.20 | 233,115 | 4.20 |
| 5/13/2026 | 4.34 | 4.37 | 4.28 | 4.29 | 544,100 | 4.22 |
| 5/12/2026 | 4.30 | 4.35 | 4.28 | 4.33 | 624,382 | 4.26 |
| 5/11/2026 | 4.29 | 4.30 | 4.26 | 4.30 | 387,367 | 4.23 |
| 5/08/2026 | 4.22 | 4.29 | 4.20 | 4.29 | 406,499 | 4.22 |
| 5/07/2026 | 4.21 | 4.21 | 4.20 | 4.20 | 161,840 | 4.13 |
| 5/06/2026 | 4.19 | 4.20 | 4.19 | 4.20 | 356,014 | 4.13 |
| 5/05/2026 | 4.18 | 4.18 | 4.15 | 4.17 | 312,460 | 4.10 |
| 5/04/2026 | 4.17 | 4.19 | 4.16 | 4.18 | 284,435 | 4.11 |
| 5/01/2026 | 4.10 | 4.18 | 4.10 | 4.16 | 304,067 | 4.09 |
| 4/30/2026 | 4.11 | 4.12 | 4.09 | 4.09 | 598,432 | 4.02 |
| 4/29/2026 | 4.14 | 4.14 | 4.11 | 4.11 | 130,498 | 4.04 |
| 4/28/2026 | 4.15 | 4.16 | 4.13 | 4.15 | 130,605 | 4.08 |
| 4/27/2026 | 4.15 | 4.17 | 4.11 | 4.14 | 89,785 | 4.07 |
| 4/24/2026 | 4.20 | 4.20 | 4.11 | 4.15 | 216,325 | 4.08 |
| 4/23/2026 | 4.17 | 4.20 | 4.14 | 4.19 | 276,351 | 4.12 |
| 4/22/2026 | 4.07 | 4.20 | 4.07 | 4.20 | 183,912 | 4.13 |
| 4/21/2026 | 4.13 | 4.14 | 4.01 | 4.04 | 197,042 | 3.97 |
| 4/20/2026 | 4.15 | 4.15 | 4.09 | 4.11 | 117,548 | 4.04 |
| 4/17/2026 | 4.12 | 4.16 | 4.12 | 4.13 | 136,147 | 4.06 |
| 4/16/2026 | 4.08 | 4.12 | 4.07 | 4.10 | 338,463 | 4.03 |
| 4/15/2026 | 4.18 | 4.22 | 4.17 | 4.20 | 363,244 | 4.06 |
| 4/14/2026 | 4.15 | 4.16 | 4.13 | 4.15 | 381,910 | 4.01 |
| 4/13/2026 | 4.05 | 4.14 | 4.05 | 4.13 | 214,023 | 3.99 |
| 4/10/2026 | 4.05 | 4.12 | 4.04 | 4.09 | 167,758 | 3.96 |
| 4/09/2026 | 4.05 | 4.05 | 4.00 | 4.05 | 216,652 | 3.92 |
| 4/08/2026 | 4.02 | 4.05 | 4.01 | 4.01 | 385,814 | 3.88 |
| 4/07/2026 | 3.94 | 4.04 | 3.94 | 3.98 | 215,893 | 3.85 |
| 4/06/2026 | 4.00 | 4.01 | 3.98 | 3.98 | 153,437 | 3.85 |
| 4/02/2026 | 3.96 | 4.00 | 3.95 | 4.00 | 155,368 | 3.87 |
| 4/01/2026 | 3.94 | 4.00 | 3.93 | 3.94 | 166,660 | 3.81 |
| 3/31/2026 | 3.94 | 3.96 | 3.93 | 3.93 | 391,125 | 3.80 |
| 3/30/2026 | 4.00 | 4.00 | 3.93 | 3.93 | 241,232 | 3.80 |
| 3/27/2026 | 3.98 | 4.01 | 3.97 | 4.00 | 199,416 | 3.87 |
| 3/26/2026 | 4.04 | 4.05 | 3.99 | 3.99 | 226,795 | 3.86 |
| 3/25/2026 | 4.09 | 4.12 | 4.05 | 4.05 | 131,115 | 3.92 |
| 3/24/2026 | 4.01 | 4.11 | 3.96 | 4.08 | 589,565 | 3.95 |
| 3/23/2026 | 3.93 | 4.00 | 3.92 | 3.97 | 386,565 | 3.84 |