Advertisement
U.S. Markets open in 3 hrs 14 mins
S&P Futures
5,862.75 +25.00 (+0.43%) Dow Futures
42,657.00 -81.00 (-0.19%) Nasdaq Futures
20,376.25 +155.75 (+0.77%) Russell 2000 Futures
2,236.70 +10.00 (+0.45%) Crude Oil
72.28 +1.51 (+2.13%) Gold
2,749.30 +19.90 (+0.73%)
The Gabelli Multimedia Trust Inc. (GGT)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | - | - | - | - | - | - |
| Oct 23, 2024 | 4.6600 | 4.6800 | 4.5600 | 4.5700 | 4.5700 | 64,400 |
| Oct 22, 2024 | 4.7500 | 4.7500 | 4.6500 | 4.6800 | 4.6800 | 71,500 |
| Oct 21, 2024 | 4.7700 | 4.7700 | 4.6800 | 4.7100 | 4.7100 | 65,900 |
| Oct 18, 2024 | 4.7300 | 4.7800 | 4.7000 | 4.7000 | 4.7000 | 69,400 |
| Oct 17, 2024 | 4.7500 | 4.7600 | 4.7300 | 4.7500 | 4.7500 | 34,700 |
| Oct 16, 2024 | 4.7200 | 4.7900 | 4.7200 | 4.7500 | 4.7500 | 43,600 |
| Oct 15, 2024 | 4.7600 | 4.7900 | 4.7200 | 4.7200 | 4.7200 | 81,300 |
| Oct 14, 2024 | 4.7200 | 4.7600 | 4.7200 | 4.7400 | 4.7400 | 56,300 |
| Oct 11, 2024 | 4.7000 | 4.7600 | 4.7000 | 4.7300 | 4.7300 | 71,000 |
| Oct 10, 2024 | 4.7200 | 4.8000 | 4.7200 | 4.7300 | 4.7300 | 107,500 |
| Oct 09, 2024 | 4.8100 | 4.8300 | 4.7300 | 4.7600 | 4.7600 | 183,400 |
| Oct 08, 2024 | 4.8600 | 4.8600 | 4.8300 | 4.8400 | 4.8400 | 28,300 |
| Oct 07, 2024 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 62,300 |
| Oct 04, 2024 | 4.8800 | 4.9300 | 4.8800 | 4.9000 | 4.9000 | 97,300 |
| Oct 03, 2024 | 4.9500 | 4.9500 | 4.8700 | 4.9000 | 4.9000 | 48,700 |
| Oct 02, 2024 | 4.9200 | 4.9300 | 4.8800 | 4.8900 | 4.8900 | 63,200 |
| Oct 01, 2024 | 4.9500 | 4.9500 | 4.9000 | 4.9300 | 4.9300 | 41,700 |
| Sep 30, 2024 | 4.9100 | 4.9500 | 4.9000 | 4.9300 | 4.9300 | 41,400 |
| Sep 27, 2024 | 4.9500 | 4.9700 | 4.9000 | 4.9000 | 4.9000 | 70,800 |
| Sep 26, 2024 | 4.9600 | 4.9800 | 4.9400 | 4.9500 | 4.9500 | 60,400 |
| Sep 25, 2024 | 4.9900 | 5.0000 | 4.9000 | 4.9200 | 4.9200 | 63,900 |
| Sep 24, 2024 | 5.0200 | 5.0500 | 4.9700 | 4.9700 | 4.9700 | 80,400 |
| Sep 23, 2024 | 5.0800 | 5.1200 | 5.0100 | 5.0200 | 5.0200 | 253,200 |
| Sep 20, 2024 | 4.9200 | 5.0100 | 4.8900 | 5.0100 | 5.0100 | 138,300 |
| Sep 19, 2024 | 4.8900 | 4.9200 | 4.8700 | 4.8900 | 4.8900 | 72,100 |
| Sep 18, 2024 | 4.8400 | 4.8600 | 4.8200 | 4.8400 | 4.8400 | 80,700 |
| Sep 17, 2024 | 4.8600 | 4.8900 | 4.8400 | 4.8400 | 4.8400 | 85,700 |
| Sep 16, 2024 | 4.9000 | 4.9200 | 4.8900 | 4.9000 | 4.9000 | 56,200 |
| Sep 13, 2024 | 5.1000 | 5.1100 | 5.0700 | 5.0700 | 5.0700 | 180,100 |
| Sep 12, 2024 | 5.1000 | 5.1100 | 5.0900 | 5.1000 | 5.1000 | 95,200 |
| Sep 11, 2024 | 5.1400 | 5.1400 | 5.0400 | 5.1000 | 5.1000 | 107,700 |
| Sep 10, 2024 | 5.1100 | 5.1200 | 5.0500 | 5.0800 | 5.0800 | 60,900 |
| Sep 09, 2024 | 5.1000 | 5.1200 | 5.0900 | 5.1000 | 5.1000 | 71,200 |
| Sep 06, 2024 | 5.0600 | 5.1000 | 5.0500 | 5.0800 | 5.0800 | 70,100 |
| Sep 05, 2024 | 5.0300 | 5.0800 | 5.0300 | 5.0700 | 5.0700 | 39,600 |
| Sep 04, 2024 | 5.0600 | 5.0800 | 5.0500 | 5.0500 | 5.0500 | 104,400 |
| Sep 03, 2024 | 5.0800 | 5.1000 | 5.0700 | 5.0900 | 5.0900 | 45,200 |
| Aug 30, 2024 | 5.1500 | 5.1500 | 5.0600 | 5.0700 | 5.0700 | 69,600 |
| Aug 29, 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1200 | 5.1200 | 57,200 |
| Aug 28, 2024 | 5.1400 | 5.1400 | 5.1000 | 5.1000 | 5.1000 | 110,900 |
| Aug 27, 2024 | 5.0700 | 5.1500 | 5.0700 | 5.1300 | 5.1300 | 91,400 |
| Aug 26, 2024 | 5.0500 | 5.1000 | 5.0200 | 5.0600 | 5.0600 | 155,300 |
| Aug 23, 2024 | 4.9600 | 5.0100 | 4.9400 | 5.0000 | 5.0000 | 123,800 |
| Aug 22, 2024 | 4.9500 | 4.9700 | 4.9200 | 4.9300 | 4.9300 | 33,000 |
| Aug 21, 2024 | 4.9200 | 4.9900 | 4.9200 | 4.9200 | 4.9200 | 50,500 |
| Aug 20, 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9400 | 4.9400 | 24,200 |
| Aug 19, 2024 | 4.8200 | 4.9400 | 4.8000 | 4.9300 | 4.9300 | 43,600 |
| Aug 16, 2024 | 4.7700 | 4.8500 | 4.7500 | 4.7900 | 4.7900 | 95,100 |
| Aug 15, 2024 | 4.8400 | 4.9100 | 4.6800 | 4.7300 | 4.7300 | 159,500 |
| Aug 14, 2024 | 4.9000 | 4.9300 | 4.8300 | 4.8300 | 4.8300 | 53,600 |
| Aug 13, 2024 | 4.9000 | 4.9400 | 4.8900 | 4.9000 | 4.9000 | 57,500 |
| Aug 12, 2024 | 4.9400 | 4.9700 | 4.8800 | 4.8900 | 4.8900 | 45,500 |
| Aug 09, 2024 | 4.9500 | 4.9700 | 4.8100 | 4.9000 | 4.9000 | 48,400 |
| Aug 08, 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9400 | 4.9400 | 77,200 |
| Aug 07, 2024 | 4.9300 | 5.0100 | 4.9100 | 4.9200 | 4.9200 | 42,500 |
| Aug 06, 2024 | 4.9000 | 5.0200 | 4.9000 | 4.9100 | 4.9100 | 44,900 |
| Aug 05, 2024 | 4.8900 | 4.9100 | 4.8500 | 4.8500 | 4.8500 | 98,300 |
| Aug 02, 2024 | 5.0500 | 5.0500 | 4.9900 | 4.9900 | 4.9900 | 57,000 |
| Aug 01, 2024 | 5.0300 | 5.0800 | 5.0000 | 5.0100 | 5.0100 | 69,300 |
| Jul 31, 2024 | 5.0300 | 5.0700 | 5.0300 | 5.0300 | 5.0300 | 34,900 |
| Jul 30, 2024 | 5.0100 | 5.0700 | 5.0000 | 5.0100 | 5.0100 | 126,500 |
| Jul 29, 2024 | 4.9800 | 5.0700 | 4.9600 | 5.0500 | 5.0500 | 98,700 |
| Jul 26, 2024 | 5.0100 | 5.0500 | 4.9400 | 4.9400 | 4.9400 | 545,500 |
| Jul 25, 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0300 | 5.0300 | 301,300 |
| Jul 24, 2024 | 5.0200 | 5.0300 | 5.0000 | 5.0100 | 5.0100 | 67,600 |
| Jul 23, 2024 | 5.0600 | 5.0800 | 5.0100 | 5.0200 | 5.0200 | 137,600 |
| Jul 22, 2024 | 5.0800 | 5.0800 | 5.0200 | 5.0600 | 5.0600 | 178,900 |
| Jul 19, 2024 | 5.0700 | 5.1000 | 5.0500 | 5.1000 | 5.1000 | 109,200 |
| Jul 18, 2024 | 5.0600 | 5.0900 | 5.0500 | 5.0600 | 5.0600 | 109,800 |
| Jul 17, 2024 | 5.0800 | 5.1100 | 5.0400 | 5.0700 | 5.0700 | 103,200 |
| Jul 16, 2024 | 5.0400 | 5.1100 | 5.0400 | 5.1000 | 5.1000 | 91,900 |
| Jul 15, 2024 | 5.0100 | 5.0900 | 5.0100 | 5.0400 | 5.0400 | 111,400 |
| Jul 12, 2024 | 5.0700 | 5.0900 | 5.0300 | 5.0400 | 5.0400 | 153,900 |
| Jul 11, 2024 | 5.1000 | 5.1200 | 5.0600 | 5.0600 | 5.0600 | 133,000 |
| Jul 10, 2024 | 5.1000 | 5.1000 | 5.0800 | 5.1000 | 5.1000 | 82,100 |
| Jul 09, 2024 | 5.0800 | 5.1000 | 5.0800 | 5.1000 | 5.1000 | 65,800 |
| Jul 08, 2024 | 5.2000 | 5.2000 | 5.0800 | 5.0900 | 5.0900 | 156,900 |
| Jul 05, 2024 | 5.2200 | 5.2500 | 5.2000 | 5.2000 | 5.2000 | 119,600 |
| Jul 03, 2024 | 5.3200 | 5.3400 | 5.2500 | 5.2500 | 5.2500 | 120,000 |
| Jul 02, 2024 | 5.4000 | 5.4800 | 5.3100 | 5.3200 | 5.3200 | 81,100 |
| Jul 01, 2024 | 5.3700 | 5.4300 | 5.3000 | 5.4000 | 5.4000 | 96,100 |
| Jun 28, 2024 | 5.3900 | 5.4100 | 5.3200 | 5.3600 | 5.3600 | 207,100 |
| Jun 27, 2024 | 5.3500 | 5.4200 | 5.3100 | 5.4200 | 5.4200 | 70,600 |
| Jun 26, 2024 | 5.4200 | 5.4500 | 5.4000 | 5.4100 | 5.4100 | 325,300 |
| Jun 25, 2024 | 5.4300 | 5.5100 | 5.4300 | 5.4700 | 5.4700 | 487,600 |
| Jun 24, 2024 | 5.5000 | 5.5100 | 5.4600 | 5.4800 | 5.4800 | 43,700 |
| Jun 21, 2024 | 5.6300 | 5.6300 | 5.4100 | 5.4600 | 5.4600 | 440,200 |
| Jun 20, 2024 | 5.3900 | 5.4200 | 5.2600 | 5.3500 | 5.3500 | 251,700 |
| Jun 18, 2024 | 5.5300 | 5.5400 | 5.5000 | 5.5000 | 5.5000 | 66,700 |
| Jun 17, 2024 | 5.5000 | 5.6300 | 5.5000 | 5.5500 | 5.5500 | 44,700 |
| Jun 14, 2024 | 5.5600 | 5.6100 | 5.4900 | 5.5000 | 5.5000 | 61,400 |
| Jun 13, 2024 | 5.7100 | 5.7600 | 5.6500 | 5.6600 | 5.6600 | 71,100 |
| Jun 12, 2024 | 5.9000 | 5.9800 | 5.9000 | 5.9500 | 5.9500 | 120,300 |
| Jun 11, 2024 | 5.8800 | 5.9700 | 5.8400 | 5.9700 | 5.9700 | 109,000 |
| Jun 10, 2024 | 5.8800 | 5.9000 | 5.7400 | 5.8900 | 5.8900 | 119,600 |
| Jun 07, 2024 | 5.7400 | 5.8100 | 5.7400 | 5.7800 | 5.7800 | 69,200 |
| Jun 06, 2024 | 5.8500 | 5.8500 | 5.7700 | 5.7800 | 5.7800 | 56,900 |
| Jun 05, 2024 | 5.7500 | 5.8600 | 5.7500 | 5.8100 | 5.8100 | 80,200 |
| Jun 04, 2024 | 5.7100 | 5.8000 | 5.7000 | 5.7600 | 5.7600 | 58,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.