The Gabelli Multimedia Trust Inc. Class (GGT)
4.2000
+0.0300 (0.72%)
NYSE · Last Trade: May 6th, 8:05 PM EDT
Historical Prices For The Gabelli Multimedia Trust Inc. Class (GGT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 4.19 | 4.20 | 4.19 | 4.20 | 356,013 | 4.20 |
| 5/05/2026 | 4.18 | 4.18 | 4.15 | 4.17 | 312,460 | 4.17 |
| 5/04/2026 | 4.17 | 4.19 | 4.16 | 4.18 | 284,435 | 4.18 |
| 5/01/2026 | 4.10 | 4.18 | 4.10 | 4.16 | 304,067 | 4.16 |
| 4/30/2026 | 4.11 | 4.12 | 4.09 | 4.09 | 598,432 | 4.09 |
| 4/29/2026 | 4.14 | 4.14 | 4.11 | 4.11 | 130,498 | 4.11 |
| 4/28/2026 | 4.15 | 4.16 | 4.13 | 4.15 | 130,605 | 4.15 |
| 4/27/2026 | 4.15 | 4.17 | 4.11 | 4.14 | 89,785 | 4.14 |
| 4/24/2026 | 4.20 | 4.20 | 4.11 | 4.15 | 216,325 | 4.15 |
| 4/23/2026 | 4.17 | 4.20 | 4.14 | 4.19 | 276,351 | 4.19 |
| 4/22/2026 | 4.07 | 4.20 | 4.07 | 4.20 | 183,912 | 4.20 |
| 4/21/2026 | 4.13 | 4.14 | 4.01 | 4.04 | 197,042 | 4.04 |
| 4/20/2026 | 4.15 | 4.15 | 4.09 | 4.11 | 117,548 | 4.11 |
| 4/17/2026 | 4.12 | 4.16 | 4.12 | 4.13 | 136,147 | 4.13 |
| 4/16/2026 | 4.08 | 4.12 | 4.07 | 4.10 | 338,463 | 4.10 |
| 4/15/2026 | 4.18 | 4.22 | 4.17 | 4.20 | 363,244 | 4.13 |
| 4/14/2026 | 4.15 | 4.16 | 4.13 | 4.15 | 381,910 | 4.08 |
| 4/13/2026 | 4.05 | 4.14 | 4.05 | 4.13 | 214,023 | 4.06 |
| 4/10/2026 | 4.05 | 4.12 | 4.04 | 4.09 | 167,758 | 4.02 |
| 4/09/2026 | 4.05 | 4.05 | 4.00 | 4.05 | 216,652 | 3.98 |
| 4/08/2026 | 4.02 | 4.05 | 4.01 | 4.01 | 385,814 | 3.94 |
| 4/07/2026 | 3.94 | 4.04 | 3.94 | 3.98 | 215,893 | 3.91 |
| 4/06/2026 | 4.00 | 4.01 | 3.98 | 3.98 | 153,437 | 3.91 |
| 4/02/2026 | 3.96 | 4.00 | 3.95 | 4.00 | 155,368 | 3.93 |
| 4/01/2026 | 3.94 | 4.00 | 3.93 | 3.94 | 166,660 | 3.87 |
| 3/31/2026 | 3.94 | 3.96 | 3.93 | 3.93 | 391,125 | 3.86 |
| 3/30/2026 | 4.00 | 4.00 | 3.93 | 3.93 | 241,232 | 3.86 |
| 3/27/2026 | 3.98 | 4.01 | 3.97 | 4.00 | 199,416 | 3.93 |
| 3/26/2026 | 4.04 | 4.05 | 3.99 | 3.99 | 226,795 | 3.92 |
| 3/25/2026 | 4.09 | 4.12 | 4.05 | 4.05 | 131,115 | 3.99 |
| 3/24/2026 | 4.01 | 4.11 | 3.96 | 4.08 | 589,565 | 4.01 |
| 3/23/2026 | 3.93 | 4.00 | 3.92 | 3.97 | 386,565 | 3.90 |
| 3/20/2026 | 3.97 | 4.04 | 3.92 | 3.93 | 425,489 | 3.86 |
| 3/19/2026 | 4.03 | 4.07 | 3.96 | 3.97 | 467,779 | 3.90 |
| 3/18/2026 | 4.05 | 4.07 | 4.01 | 4.04 | 222,666 | 3.97 |
| 3/17/2026 | 4.12 | 4.12 | 4.02 | 4.05 | 361,617 | 3.98 |
| 3/16/2026 | 4.15 | 4.16 | 4.13 | 4.14 | 441,688 | 3.99 |
| 3/13/2026 | 4.20 | 4.20 | 4.10 | 4.11 | 304,096 | 3.96 |
| 3/12/2026 | 4.20 | 4.25 | 4.17 | 4.18 | 215,447 | 4.03 |
| 3/11/2026 | 4.22 | 4.24 | 4.20 | 4.21 | 180,076 | 4.06 |
| 3/10/2026 | 4.27 | 4.27 | 4.20 | 4.21 | 359,026 | 4.06 |
| 3/09/2026 | 4.21 | 4.30 | 4.16 | 4.27 | 382,217 | 4.12 |
| 3/06/2026 | 4.23 | 4.23 | 4.18 | 4.22 | 130,210 | 4.07 |
| 3/05/2026 | 4.15 | 4.25 | 4.15 | 4.24 | 291,224 | 4.09 |
| 3/04/2026 | 4.21 | 4.21 | 4.14 | 4.15 | 255,030 | 4.00 |
| 3/03/2026 | 4.20 | 4.21 | 4.10 | 4.16 | 463,644 | 4.01 |
| 3/02/2026 | 4.17 | 4.25 | 4.11 | 4.25 | 280,611 | 4.10 |
| 2/27/2026 | 4.15 | 4.18 | 4.14 | 4.18 | 284,812 | 4.03 |
| 2/26/2026 | 4.15 | 4.15 | 4.12 | 4.15 | 149,639 | 4.00 |
| 2/25/2026 | 4.10 | 4.15 | 4.08 | 4.15 | 186,285 | 4.00 |
| 2/24/2026 | 4.06 | 4.10 | 4.05 | 4.10 | 239,833 | 3.95 |
| 2/23/2026 | 4.03 | 4.05 | 3.98 | 4.03 | 311,475 | 3.89 |
| 2/20/2026 | 4.07 | 4.09 | 3.99 | 4.00 | 557,785 | 3.86 |
| 2/19/2026 | 4.08 | 4.08 | 4.02 | 4.04 | 275,845 | 3.90 |
| 2/18/2026 | 4.08 | 4.09 | 4.06 | 4.08 | 198,808 | 3.93 |
| 2/17/2026 | 4.06 | 4.07 | 4.02 | 4.04 | 392,578 | 3.90 |
| 2/13/2026 | 4.18 | 4.20 | 4.05 | 4.05 | 478,492 | 3.91 |
| 2/12/2026 | 4.20 | 4.25 | 4.16 | 4.18 | 424,586 | 4.03 |
| 2/11/2026 | 4.23 | 4.30 | 4.20 | 4.30 | 362,489 | 4.08 |
| 2/10/2026 | 4.22 | 4.22 | 4.18 | 4.19 | 389,569 | 3.97 |
| 2/09/2026 | 4.19 | 4.22 | 4.18 | 4.20 | 334,934 | 3.98 |