The Gabelli Multimedia Trust Inc. Class (GGT)
4.2700
-0.0200 (-0.47%)
NYSE · Last Trade: Sep 6th, 1:50 AM EDT
Historical Prices For The Gabelli Multimedia Trust Inc. Class (GGT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 4.32 | 4.32 | 4.25 | 4.27 | 254,489 | 4.27 |
| 9/04/2025 | 4.26 | 4.32 | 4.26 | 4.29 | 254,093 | 4.29 |
| 9/03/2025 | 4.28 | 4.29 | 4.25 | 4.26 | 203,053 | 4.26 |
| 9/02/2025 | 4.26 | 4.27 | 4.24 | 4.26 | 207,158 | 4.26 |
| 8/29/2025 | 4.25 | 4.28 | 4.25 | 4.27 | 122,655 | 4.27 |
| 8/28/2025 | 4.25 | 4.27 | 4.24 | 4.25 | 163,451 | 4.25 |
| 8/27/2025 | 4.25 | 4.27 | 4.24 | 4.24 | 102,257 | 4.24 |
| 8/26/2025 | 4.26 | 4.28 | 4.24 | 4.24 | 139,677 | 4.24 |
| 8/25/2025 | 4.25 | 4.28 | 4.20 | 4.28 | 172,156 | 4.28 |
| 8/22/2025 | 4.25 | 4.28 | 4.21 | 4.24 | 190,620 | 4.24 |
| 8/21/2025 | 4.19 | 4.25 | 4.17 | 4.22 | 184,859 | 4.22 |
| 8/20/2025 | 4.19 | 4.21 | 4.16 | 4.19 | 85,245 | 4.19 |
| 8/19/2025 | 4.23 | 4.24 | 4.17 | 4.17 | 102,958 | 4.17 |
| 8/18/2025 | 4.23 | 4.23 | 4.18 | 4.20 | 90,850 | 4.20 |
| 8/15/2025 | 4.20 | 4.24 | 4.18 | 4.22 | 151,912 | 4.22 |
| 8/14/2025 | 4.28 | 4.29 | 4.21 | 4.25 | 142,827 | 4.18 |
| 8/13/2025 | 4.27 | 4.29 | 4.24 | 4.27 | 175,184 | 4.20 |
| 8/12/2025 | 4.25 | 4.28 | 4.25 | 4.25 | 115,265 | 4.18 |
| 8/11/2025 | 4.23 | 4.24 | 4.20 | 4.23 | 128,091 | 4.16 |
| 8/08/2025 | 4.18 | 4.26 | 4.18 | 4.21 | 104,987 | 4.14 |
| 8/07/2025 | 4.23 | 4.25 | 4.18 | 4.20 | 108,637 | 4.13 |
| 8/06/2025 | 4.24 | 4.24 | 4.17 | 4.21 | 178,687 | 4.14 |
| 8/05/2025 | 4.27 | 4.27 | 4.20 | 4.21 | 102,951 | 4.14 |
| 8/04/2025 | 4.17 | 4.29 | 4.17 | 4.26 | 192,289 | 4.19 |
| 8/01/2025 | 4.18 | 4.26 | 4.15 | 4.17 | 87,408 | 4.10 |
| 7/31/2025 | 4.27 | 4.27 | 4.21 | 4.21 | 106,037 | 4.14 |
| 7/30/2025 | 4.20 | 4.25 | 4.20 | 4.25 | 152,516 | 4.18 |
| 7/29/2025 | 4.29 | 4.29 | 4.19 | 4.19 | 150,779 | 4.12 |
| 7/28/2025 | 4.30 | 4.30 | 4.24 | 4.25 | 149,846 | 4.18 |
| 7/25/2025 | 4.32 | 4.32 | 4.27 | 4.27 | 140,411 | 4.20 |
| 7/24/2025 | 4.29 | 4.31 | 4.28 | 4.28 | 192,430 | 4.21 |
| 7/23/2025 | 4.32 | 4.32 | 4.26 | 4.27 | 162,410 | 4.20 |
| 7/22/2025 | 4.28 | 4.32 | 4.26 | 4.27 | 139,789 | 4.20 |
| 7/21/2025 | 4.26 | 4.32 | 4.25 | 4.26 | 197,648 | 4.19 |
| 7/18/2025 | 4.24 | 4.25 | 4.20 | 4.25 | 175,656 | 4.18 |
| 7/17/2025 | 4.20 | 4.22 | 4.18 | 4.21 | 215,375 | 4.14 |
| 7/16/2025 | 4.33 | 4.34 | 4.28 | 4.29 | 111,624 | 4.15 |
| 7/15/2025 | 4.31 | 4.33 | 4.28 | 4.31 | 117,212 | 4.17 |
| 7/14/2025 | 4.30 | 4.31 | 4.28 | 4.31 | 80,399 | 4.17 |
| 7/11/2025 | 4.30 | 4.30 | 4.23 | 4.28 | 89,940 | 4.14 |
| 7/10/2025 | 4.28 | 4.35 | 4.26 | 4.30 | 86,106 | 4.16 |
| 7/09/2025 | 4.28 | 4.28 | 4.25 | 4.26 | 72,623 | 4.12 |
| 7/08/2025 | 4.27 | 4.28 | 4.25 | 4.26 | 86,839 | 4.12 |
| 7/07/2025 | 4.26 | 4.27 | 4.25 | 4.26 | 114,788 | 4.12 |
| 7/03/2025 | 4.26 | 4.27 | 4.24 | 4.26 | 65,580 | 4.12 |
| 7/02/2025 | 4.19 | 4.23 | 4.17 | 4.22 | 185,697 | 4.09 |
| 7/01/2025 | 4.14 | 4.19 | 4.13 | 4.19 | 105,803 | 4.05 |
| 6/30/2025 | 4.14 | 4.15 | 4.11 | 4.13 | 221,088 | 4.00 |
| 6/27/2025 | 4.08 | 4.14 | 4.08 | 4.14 | 102,909 | 4.01 |
| 6/26/2025 | 4.07 | 4.10 | 4.05 | 4.07 | 110,106 | 3.94 |
| 6/25/2025 | 4.04 | 4.07 | 4.02 | 4.06 | 104,620 | 3.93 |
| 6/24/2025 | 3.98 | 4.04 | 3.98 | 4.04 | 124,789 | 3.91 |
| 6/23/2025 | 3.94 | 3.97 | 3.92 | 3.97 | 223,407 | 3.84 |
| 6/20/2025 | 3.94 | 3.96 | 3.90 | 3.94 | 196,725 | 3.81 |
| 6/18/2025 | 3.90 | 3.92 | 3.88 | 3.90 | 150,305 | 3.77 |
| 6/17/2025 | 3.95 | 3.96 | 3.75 | 3.90 | 245,077 | 3.77 |
| 6/16/2025 | 3.98 | 4.00 | 3.95 | 3.96 | 169,867 | 3.83 |
| 6/13/2025 | 4.04 | 4.04 | 3.95 | 3.98 | 265,840 | 3.85 |
| 6/12/2025 | 4.08 | 4.10 | 4.06 | 4.07 | 104,734 | 3.86 |
| 6/11/2025 | 4.05 | 4.10 | 4.03 | 4.07 | 170,677 | 3.86 |
| 6/10/2025 | 4.03 | 4.05 | 4.03 | 4.04 | 209,038 | 3.83 |
| 6/09/2025 | 4.06 | 4.06 | 4.01 | 4.03 | 225,872 | 3.82 |
| 6/06/2025 | 4.04 | 4.04 | 4.00 | 4.02 | 273,437 | 3.81 |