The Gabelli Multimedia Trust Inc. Class (GGT)
4.3200
-0.1900 (-4.21%)
NYSE · Last Trade: Apr 4th, 11:24 PM EDT
Historical Prices For The Gabelli Multimedia Trust Inc. Class (GGT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.45 | 4.52 | 4.21 | 4.32 | 306,531 | 4.32 |
| 4/03/2025 | 4.59 | 4.59 | 4.50 | 4.51 | 160,120 | 4.51 |
| 4/02/2025 | 4.65 | 4.72 | 4.61 | 4.64 | 71,268 | 4.64 |
| 4/01/2025 | 4.63 | 4.67 | 4.60 | 4.64 | 59,713 | 4.64 |
| 3/31/2025 | 4.63 | 4.66 | 4.60 | 4.63 | 85,559 | 4.63 |
| 3/28/2025 | 4.76 | 4.76 | 4.56 | 4.67 | 178,453 | 4.67 |
| 3/27/2025 | 4.72 | 4.79 | 4.70 | 4.72 | 42,108 | 4.72 |
| 3/26/2025 | 4.78 | 4.80 | 4.70 | 4.72 | 88,398 | 4.72 |
| 3/25/2025 | 4.79 | 4.80 | 4.75 | 4.79 | 58,830 | 4.79 |
| 3/24/2025 | 4.87 | 4.94 | 4.69 | 4.75 | 318,038 | 4.75 |
| 3/21/2025 | 4.65 | 4.78 | 4.64 | 4.78 | 136,469 | 4.78 |
| 3/20/2025 | 4.67 | 4.69 | 4.65 | 4.68 | 56,279 | 4.68 |
| 3/19/2025 | 4.70 | 4.71 | 4.65 | 4.69 | 49,647 | 4.69 |
| 3/18/2025 | 4.79 | 4.79 | 4.62 | 4.67 | 188,811 | 4.67 |
| 3/17/2025 | 4.66 | 4.82 | 4.66 | 4.77 | 194,617 | 4.77 |
| 3/14/2025 | 4.90 | 4.91 | 4.86 | 4.90 | 262,192 | 4.68 |
| 3/13/2025 | 4.85 | 4.87 | 4.85 | 4.86 | 84,185 | 4.64 |
| 3/12/2025 | 4.85 | 4.85 | 4.81 | 4.85 | 105,877 | 4.63 |
| 3/11/2025 | 4.73 | 4.84 | 4.73 | 4.80 | 142,739 | 4.59 |
| 3/10/2025 | 4.80 | 4.80 | 4.74 | 4.76 | 150,832 | 4.54 |
| 3/07/2025 | 4.79 | 4.82 | 4.78 | 4.80 | 134,229 | 4.58 |
| 3/06/2025 | 4.80 | 4.82 | 4.78 | 4.80 | 61,190 | 4.58 |
| 3/05/2025 | 4.79 | 4.80 | 4.78 | 4.79 | 71,511 | 4.57 |
| 3/04/2025 | 4.79 | 4.80 | 4.78 | 4.79 | 150,062 | 4.57 |
| 3/03/2025 | 4.83 | 4.86 | 4.80 | 4.80 | 130,843 | 4.58 |
| 2/28/2025 | 4.80 | 4.80 | 4.79 | 4.79 | 66,482 | 4.57 |
| 2/27/2025 | 4.80 | 4.82 | 4.79 | 4.79 | 63,748 | 4.58 |
| 2/26/2025 | 4.80 | 4.82 | 4.79 | 4.80 | 94,677 | 4.58 |
| 2/25/2025 | 4.79 | 4.81 | 4.78 | 4.80 | 94,153 | 4.58 |
| 2/24/2025 | 4.80 | 4.81 | 4.77 | 4.79 | 122,318 | 4.57 |
| 2/21/2025 | 4.78 | 4.80 | 4.75 | 4.79 | 113,145 | 4.57 |
| 2/20/2025 | 4.78 | 4.80 | 4.77 | 4.78 | 60,001 | 4.57 |
| 2/19/2025 | 4.80 | 4.80 | 4.79 | 4.80 | 49,622 | 4.58 |
| 2/18/2025 | 4.81 | 4.82 | 4.79 | 4.79 | 64,246 | 4.57 |
| 2/14/2025 | 4.84 | 4.84 | 4.78 | 4.81 | 54,101 | 4.59 |
| 2/13/2025 | 4.83 | 4.87 | 4.81 | 4.81 | 107,785 | 4.59 |
| 2/12/2025 | 4.85 | 4.85 | 4.81 | 4.82 | 31,927 | 4.60 |
| 2/11/2025 | 4.85 | 4.85 | 4.82 | 4.83 | 75,179 | 4.61 |
| 2/10/2025 | 4.85 | 4.90 | 4.81 | 4.85 | 59,630 | 4.63 |
| 2/07/2025 | 4.86 | 4.90 | 4.81 | 4.81 | 123,289 | 4.59 |
| 2/06/2025 | 4.90 | 4.94 | 4.89 | 4.90 | 73,877 | 4.68 |
| 2/05/2025 | 4.89 | 4.90 | 4.85 | 4.90 | 89,108 | 4.68 |
| 2/04/2025 | 4.86 | 4.89 | 4.82 | 4.87 | 82,192 | 4.65 |
| 2/03/2025 | 4.89 | 4.89 | 4.81 | 4.88 | 90,387 | 4.66 |
| 1/31/2025 | 4.90 | 4.91 | 4.85 | 4.89 | 54,693 | 4.67 |
| 1/30/2025 | 4.88 | 4.90 | 4.86 | 4.89 | 41,293 | 4.67 |
| 1/29/2025 | 4.90 | 4.91 | 4.86 | 4.87 | 41,771 | 4.65 |
| 1/28/2025 | 4.90 | 4.95 | 4.88 | 4.91 | 51,816 | 4.68 |
| 1/27/2025 | 4.82 | 4.94 | 4.82 | 4.87 | 70,661 | 4.65 |
| 1/24/2025 | 4.83 | 4.84 | 4.81 | 4.83 | 21,153 | 4.62 |
| 1/23/2025 | 4.76 | 4.82 | 4.76 | 4.81 | 57,792 | 4.59 |
| 1/22/2025 | 4.71 | 4.79 | 4.71 | 4.76 | 66,012 | 4.55 |
| 1/21/2025 | 4.68 | 4.77 | 4.68 | 4.70 | 72,182 | 4.49 |
| 1/17/2025 | 4.70 | 4.77 | 4.69 | 4.69 | 48,547 | 4.48 |
| 1/16/2025 | 4.72 | 4.75 | 4.71 | 4.71 | 32,157 | 4.50 |
| 1/15/2025 | 4.66 | 4.75 | 4.66 | 4.72 | 42,126 | 4.51 |
| 1/14/2025 | 4.63 | 4.70 | 4.63 | 4.66 | 90,185 | 4.45 |
| 1/13/2025 | 4.60 | 4.64 | 4.58 | 4.63 | 80,591 | 4.42 |
| 1/10/2025 | 4.59 | 4.66 | 4.52 | 4.62 | 104,968 | 4.41 |
| 1/08/2025 | 4.60 | 4.63 | 4.58 | 4.62 | 52,632 | 4.41 |
| 1/07/2025 | 4.60 | 4.63 | 4.60 | 4.63 | 46,010 | 4.42 |
| 1/06/2025 | 4.59 | 4.62 | 4.58 | 4.59 | 67,928 | 4.38 |