The Gabelli Multimedia Trust Inc. (GGT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.37 | 5.37 | 5.30 | 5.30 | 5.30 | 42,300 |
| Apr 18, 2024 | 5.38 | 5.38 | 5.27 | 5.28 | 5.28 | 25,900 |
| Apr 17, 2024 | 5.28 | 5.30 | 5.27 | 5.27 | 5.27 | 42,000 |
| Apr 16, 2024 | 5.25 | 5.44 | 5.25 | 5.30 | 5.30 | 19,600 |
| Apr 15, 2024 | 5.28 | 5.37 | 5.28 | 5.28 | 5.28 | 86,600 |
| Apr 12, 2024 | 5.44 | 5.47 | 5.37 | 5.38 | 5.38 | 82,400 |
| Apr 11, 2024 | 5.53 | 5.58 | 5.41 | 5.43 | 5.43 | 131,000 |
| Apr 10, 2024 | 5.48 | 5.60 | 5.48 | 5.53 | 5.53 | 41,300 |
| Apr 09, 2024 | 5.71 | 5.73 | 5.59 | 5.59 | 5.59 | 47,600 |
| Apr 08, 2024 | 5.70 | 5.70 | 5.67 | 5.70 | 5.70 | 28,000 |
| Apr 05, 2024 | 5.62 | 5.68 | 5.61 | 5.65 | 5.65 | 13,000 |
| Apr 04, 2024 | 5.61 | 5.67 | 5.61 | 5.67 | 5.67 | 46,200 |
| Apr 03, 2024 | 5.47 | 5.57 | 5.47 | 5.56 | 5.56 | 20,400 |
| Apr 02, 2024 | 5.57 | 5.58 | 5.45 | 5.47 | 5.47 | 65,200 |
| Apr 01, 2024 | 5.56 | 5.70 | 5.52 | 5.52 | 5.52 | 111,500 |
| Mar 28, 2024 | 5.66 | 5.68 | 5.63 | 5.66 | 5.66 | 24,400 |
| Mar 27, 2024 | 5.66 | 5.68 | 5.60 | 5.66 | 5.66 | 32,000 |
| Mar 26, 2024 | 5.70 | 5.71 | 5.64 | 5.64 | 5.64 | 47,900 |
| Mar 25, 2024 | 5.75 | 5.81 | 5.70 | 5.73 | 5.73 | 32,800 |
| Mar 22, 2024 | 5.88 | 5.88 | 5.72 | 5.74 | 5.74 | 45,800 |
| Mar 21, 2024 | 5.83 | 5.91 | 5.72 | 5.90 | 5.90 | 169,000 |
| Mar 20, 2024 | 5.56 | 5.65 | 5.51 | 5.65 | 5.65 | 82,000 |
| Mar 19, 2024 | 5.55 | 5.63 | 5.55 | 5.60 | 5.60 | 88,300 |
| Mar 18, 2024 | 5.55 | 5.63 | 5.52 | 5.56 | 5.56 | 82,200 |
| Mar 15, 2024 | 5.68 | 5.68 | 5.60 | 5.63 | 5.63 | 19,100 |
| Mar 14, 2024 | 5.65 | 5.67 | 5.58 | 5.66 | 5.66 | 49,900 |
| Mar 13, 2024 | 5.78 | 5.84 | 5.66 | 5.69 | 5.69 | 103,800 |
| Mar 13, 2024 | 0.22 Dividend | |||||
| Mar 12, 2024 | 5.99 | 6.12 | 5.96 | 6.11 | 5.89 | 158,800 |
| Mar 11, 2024 | 5.89 | 5.98 | 5.88 | 5.98 | 5.76 | 119,000 |
| Mar 08, 2024 | 5.85 | 5.90 | 5.81 | 5.88 | 5.67 | 68,600 |
| Mar 07, 2024 | 5.84 | 5.88 | 5.80 | 5.83 | 5.62 | 76,500 |
| Mar 06, 2024 | 5.75 | 5.86 | 5.75 | 5.85 | 5.64 | 67,400 |
| Mar 05, 2024 | 5.77 | 5.77 | 5.70 | 5.75 | 5.54 | 57,600 |
| Mar 04, 2024 | 5.78 | 5.81 | 5.70 | 5.78 | 5.57 | 43,500 |
| Mar 01, 2024 | 5.63 | 5.78 | 5.59 | 5.74 | 5.53 | 60,700 |
| Feb 29, 2024 | 5.60 | 5.62 | 5.58 | 5.59 | 5.39 | 96,200 |
| Feb 28, 2024 | 5.62 | 5.62 | 5.55 | 5.60 | 5.40 | 67,900 |
| Feb 27, 2024 | 5.56 | 5.60 | 5.55 | 5.55 | 5.35 | 51,500 |
| Feb 26, 2024 | 5.57 | 5.58 | 5.47 | 5.56 | 5.36 | 52,000 |
| Feb 23, 2024 | 5.51 | 5.59 | 5.48 | 5.56 | 5.36 | 87,900 |
| Feb 22, 2024 | 5.43 | 5.53 | 5.42 | 5.49 | 5.29 | 58,700 |
| Feb 21, 2024 | 5.40 | 5.50 | 5.39 | 5.42 | 5.22 | 56,500 |
| Feb 20, 2024 | 5.41 | 5.44 | 5.36 | 5.42 | 5.22 | 106,900 |
| Feb 16, 2024 | 5.42 | 5.45 | 5.30 | 5.44 | 5.24 | 88,800 |
| Feb 15, 2024 | 5.40 | 5.45 | 5.35 | 5.39 | 5.20 | 60,800 |
| Feb 14, 2024 | 5.22 | 5.47 | 5.22 | 5.35 | 5.16 | 66,200 |
| Feb 13, 2024 | 5.37 | 5.43 | 5.26 | 5.27 | 5.08 | 45,900 |
| Feb 12, 2024 | 5.43 | 5.45 | 5.40 | 5.44 | 5.24 | 39,900 |
| Feb 09, 2024 | 5.43 | 5.45 | 5.38 | 5.39 | 5.20 | 26,400 |
| Feb 08, 2024 | 5.41 | 5.42 | 5.38 | 5.41 | 5.22 | 39,400 |
| Feb 07, 2024 | 5.42 | 5.45 | 5.40 | 5.41 | 5.22 | 24,500 |
| Feb 06, 2024 | 5.40 | 5.47 | 5.38 | 5.39 | 5.20 | 18,600 |
| Feb 05, 2024 | 5.43 | 5.46 | 5.37 | 5.42 | 5.22 | 32,900 |
| Feb 02, 2024 | 5.51 | 5.54 | 5.47 | 5.49 | 5.29 | 32,500 |
| Feb 01, 2024 | 5.43 | 5.55 | 5.43 | 5.52 | 5.32 | 32,700 |
| Jan 31, 2024 | 5.42 | 5.52 | 5.41 | 5.41 | 5.22 | 40,400 |
| Jan 30, 2024 | 5.51 | 5.53 | 5.47 | 5.48 | 5.28 | 54,700 |
| Jan 29, 2024 | 5.37 | 5.51 | 5.37 | 5.51 | 5.31 | 42,600 |
| Jan 26, 2024 | 5.39 | 5.47 | 5.38 | 5.43 | 5.23 | 35,500 |
| Jan 25, 2024 | 5.44 | 5.49 | 5.40 | 5.40 | 5.21 | 37,700 |
| Jan 24, 2024 | 5.55 | 5.56 | 5.42 | 5.42 | 5.22 | 48,900 |
| Jan 23, 2024 | 5.53 | 5.68 | 5.49 | 5.50 | 5.30 | 57,400 |
| Jan 22, 2024 | 5.41 | 5.55 | 5.41 | 5.50 | 5.30 | 43,500 |
| Jan 19, 2024 | 5.44 | 5.46 | 5.32 | 5.41 | 5.22 | 36,600 |
| Jan 18, 2024 | 5.44 | 5.54 | 5.34 | 5.40 | 5.21 | 57,500 |
| Jan 17, 2024 | 5.46 | 5.51 | 5.42 | 5.43 | 5.23 | 26,200 |
| Jan 16, 2024 | 5.55 | 5.60 | 5.47 | 5.53 | 5.33 | 58,700 |
| Jan 12, 2024 | 5.48 | 5.55 | 5.46 | 5.50 | 5.30 | 14,200 |
| Jan 11, 2024 | 5.64 | 5.64 | 5.42 | 5.53 | 5.33 | 38,900 |
| Jan 10, 2024 | 5.45 | 5.53 | 5.35 | 5.53 | 5.33 | 42,100 |
| Jan 09, 2024 | 5.43 | 5.54 | 5.31 | 5.45 | 5.25 | 130,400 |
| Jan 08, 2024 | 5.54 | 5.71 | 5.44 | 5.48 | 5.28 | 73,500 |
| Jan 05, 2024 | 5.52 | 5.70 | 5.50 | 5.58 | 5.38 | 29,100 |
| Jan 04, 2024 | 5.49 | 5.78 | 5.49 | 5.59 | 5.39 | 84,300 |
| Jan 03, 2024 | 5.43 | 5.58 | 5.37 | 5.52 | 5.32 | 51,400 |
| Jan 02, 2024 | 5.55 | 5.71 | 5.32 | 5.48 | 5.28 | 68,600 |
| Dec 29, 2023 | 5.63 | 5.80 | 5.63 | 5.67 | 5.47 | 44,800 |
| Dec 28, 2023 | 5.84 | 5.95 | 5.66 | 5.66 | 5.46 | 68,400 |
| Dec 27, 2023 | 5.90 | 6.00 | 5.78 | 5.86 | 5.65 | 47,600 |
| Dec 26, 2023 | 5.86 | 6.25 | 5.86 | 5.89 | 5.68 | 118,100 |
| Dec 22, 2023 | 6.00 | 6.00 | 5.73 | 5.91 | 5.70 | 121,500 |
| Dec 21, 2023 | 5.60 | 5.75 | 5.57 | 5.72 | 5.51 | 55,800 |
| Dec 20, 2023 | 5.32 | 5.87 | 5.32 | 5.54 | 5.34 | 124,700 |
| Dec 19, 2023 | 5.30 | 5.35 | 5.24 | 5.33 | 5.14 | 69,600 |
| Dec 18, 2023 | 5.47 | 5.49 | 5.28 | 5.30 | 5.11 | 83,000 |
| Dec 15, 2023 | 5.63 | 5.63 | 5.41 | 5.50 | 5.30 | 58,800 |
| Dec 14, 2023 | 5.70 | 5.84 | 5.53 | 5.63 | 5.43 | 70,700 |
| Dec 14, 2023 | 0.22 Dividend | |||||
| Dec 13, 2023 | 5.94 | 5.97 | 5.77 | 5.90 | 5.48 | 58,700 |
| Dec 12, 2023 | 5.87 | 5.91 | 5.80 | 5.87 | 5.45 | 40,600 |
| Dec 11, 2023 | 5.74 | 5.86 | 5.69 | 5.77 | 5.35 | 70,100 |
| Dec 08, 2023 | 6.04 | 6.14 | 5.67 | 5.68 | 5.27 | 108,000 |
| Dec 07, 2023 | 6.11 | 6.20 | 6.05 | 6.07 | 5.63 | 36,600 |
| Dec 06, 2023 | 6.16 | 6.17 | 6.06 | 6.13 | 5.69 | 52,100 |
| Dec 05, 2023 | 5.99 | 6.19 | 5.87 | 6.18 | 5.74 | 55,400 |
| Dec 04, 2023 | 5.78 | 6.06 | 5.70 | 5.97 | 5.54 | 65,200 |
| Dec 01, 2023 | 5.41 | 6.00 | 5.41 | 5.91 | 5.48 | 88,900 |
| Nov 30, 2023 | 5.36 | 5.50 | 5.33 | 5.42 | 5.03 | 30,900 |
| Nov 29, 2023 | 5.32 | 5.36 | 5.20 | 5.29 | 4.91 | 46,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.