Canada markets open in 4 hours 55 minutes

The Gabelli Multimedia Trust Inc. (GGT-PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.37+0.02 (+0.09%)
At close: 03:58PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.4922.4922.3622.3722.372,091
May 02, 202422.4022.4022.3522.3522.351,395
May 01, 202422.3522.4522.3022.3922.393,079
Apr 30, 202422.3522.3622.3522.3622.36900
Apr 29, 202422.5222.5222.5222.5222.52210
Apr 26, 202422.4322.5922.3322.4322.435,569
Apr 25, 202422.5322.5322.3222.3522.352,464
Apr 24, 202422.5622.5622.3022.5022.503,451
Apr 23, 202422.3722.5722.3722.4522.45899
Apr 22, 202422.4622.4622.4622.4622.46-
Apr 19, 202422.3622.6022.3222.4622.4625,286
Apr 18, 202422.4122.4822.3222.3822.385,665
Apr 17, 202422.3722.3722.3722.3722.373,266
Apr 16, 202422.4022.5822.3622.4422.4422,877
Apr 15, 202422.3622.4722.3622.3822.384,483
Apr 12, 202422.3622.3622.3622.3622.364,030
Apr 11, 202422.3622.4122.3022.4122.416,011
Apr 10, 202422.4922.4922.3022.4522.459,995
Apr 09, 202422.6822.6822.6122.6122.61861
Apr 08, 202422.6222.6222.6222.6222.62-
Apr 05, 202422.5722.6222.5422.6222.622,826
Apr 04, 202422.5822.7522.5822.6522.652,585
Apr 03, 202422.6722.6722.3822.5422.544,052
Apr 02, 202422.5922.5922.5522.5522.55324
Apr 01, 202422.7122.7122.7122.7122.71343
Mar 28, 202422.6522.6622.5522.5922.591,286
Mar 27, 202422.5322.6622.5322.6622.66213
Mar 26, 202422.7822.7822.7822.7822.78123
Mar 25, 202422.6922.8222.6922.8222.82900
Mar 22, 202422.6922.7222.6022.6022.60546
Mar 21, 202422.7022.7322.4122.6022.604,280
Mar 20, 202422.8322.8322.8322.8322.83-
Mar 19, 202422.8322.8322.8322.8322.83-
Mar 18, 202422.7422.8422.7222.8322.834,092
Mar 18, 20240.320313 Dividend
Mar 15, 202422.9123.0422.9123.0122.692,445
Mar 14, 202423.0323.0322.8123.0122.69897
Mar 13, 202422.6823.0722.6823.0722.752,693
Mar 12, 202422.8422.9522.6722.8622.544,606
Mar 11, 202422.8022.8622.7222.7922.473,768
Mar 08, 202422.6822.8022.5422.7322.417,435
Mar 07, 202422.7822.7822.7022.7022.38664
Mar 06, 202422.6422.6422.6422.6422.32-
Mar 05, 202422.8222.8222.5122.6422.32892
Mar 04, 202422.6022.6022.6022.6022.29-
Mar 01, 202422.7822.7822.6022.6022.29300
Feb 29, 202422.6422.6422.4622.4622.152,116
Feb 28, 202422.5722.7822.5422.5722.2619,277
Feb 27, 202422.4822.6122.4822.5722.266,318
Feb 26, 202422.5222.5222.4922.5022.194,436
Feb 23, 202422.5022.6422.4922.5122.2019,449
Feb 22, 202422.4922.6922.4922.5122.2021,034
Feb 21, 202422.4822.7622.4822.7622.442,733
Feb 20, 202422.3722.7122.3622.7122.397,246
Feb 16, 202422.3622.6722.3622.3922.081,486
Feb 15, 202422.4322.4422.3622.3722.065,395
Feb 14, 202422.4422.5022.4422.4422.13796
Feb 13, 202422.5622.5622.4322.4322.128,843
Feb 12, 202422.6322.6322.6322.6322.31-
Feb 09, 202422.6322.6322.6322.6322.31569
Feb 08, 202422.6122.6122.6122.6122.30347
Feb 07, 202422.5022.6322.4722.6322.311,613
Feb 06, 202422.4722.5322.4522.5322.22955
Feb 05, 202422.5722.5722.5722.5722.26689
Feb 02, 202422.5722.6322.5722.6322.312,640
Feb 01, 202422.5722.5722.5722.5722.261,194
Jan 31, 202422.5222.6522.4822.5522.2423,966
Jan 30, 202422.6322.6322.6322.6322.31-
Jan 29, 202422.7022.7022.6322.6322.3111,625
Jan 26, 202422.6022.8022.6022.6722.354,489
Jan 25, 202422.7722.7722.7722.7722.45500
Jan 24, 202422.5722.5722.5722.5722.262,839
Jan 23, 202422.6122.6122.5722.5722.264,439
Jan 22, 202422.9122.9522.7522.9522.63522
Jan 19, 202422.5322.5322.5322.5322.221,699
Jan 18, 202422.6222.6222.6222.6222.311,424
Jan 17, 202422.6222.6222.6222.6222.31599
Jan 16, 202422.6522.6522.6222.6522.33645
Jan 12, 202422.8122.8122.8122.8122.49250
Jan 11, 202422.6122.9822.6122.9822.66575
Jan 10, 202422.6422.6422.6422.6422.32-
Jan 09, 202422.6022.8022.6022.6422.322,451
Jan 08, 202422.8422.9622.8422.9622.641,461
Jan 05, 202422.7022.7122.5122.7022.382,919
Jan 04, 202422.7622.8822.6922.7022.393,002
Jan 03, 202422.8822.8822.8822.8822.56-
Jan 02, 202422.9822.9822.8822.8822.566,524
Dec 29, 202322.9822.9822.9822.9822.66414
Dec 28, 202323.0523.0523.0523.0522.73-
Dec 27, 202323.1923.1923.0523.0522.73342
Dec 26, 202323.0523.0523.0523.0522.731,600
Dec 22, 202323.0123.3522.8622.9422.6247,370
Dec 21, 202322.9223.0922.9222.9222.607,356
Dec 20, 202323.0323.0323.0323.0322.71-
Dec 19, 202323.0323.5323.0323.0322.7111,118
Dec 18, 202323.0824.1023.0323.0322.716,837
Dec 15, 202323.5523.5523.5523.5523.22-
Dec 15, 20230.320313 Dividend
Dec 14, 202323.3523.5523.3523.5522.912,826
Dec 13, 202323.2023.2023.2023.2022.571,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...