The Gabelli Multimedia Trust Inc. Class (GGT)
4.1637
-0.0463 (-1.10%)
NYSE · Last Trade: Aug 1st, 2:21 PM EDT
Historical Prices For The Gabelli Multimedia Trust Inc. Class (GGT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 4.27 | 4.27 | 4.21 | 4.21 | 106,037 | 4.21 |
| 7/30/2025 | 4.20 | 4.25 | 4.20 | 4.25 | 152,516 | 4.25 |
| 7/29/2025 | 4.29 | 4.29 | 4.19 | 4.19 | 150,779 | 4.19 |
| 7/28/2025 | 4.30 | 4.30 | 4.24 | 4.25 | 149,846 | 4.25 |
| 7/25/2025 | 4.32 | 4.32 | 4.27 | 4.27 | 140,411 | 4.27 |
| 7/24/2025 | 4.29 | 4.31 | 4.28 | 4.28 | 192,430 | 4.28 |
| 7/23/2025 | 4.32 | 4.32 | 4.26 | 4.27 | 162,410 | 4.27 |
| 7/22/2025 | 4.28 | 4.32 | 4.26 | 4.27 | 139,789 | 4.27 |
| 7/21/2025 | 4.26 | 4.32 | 4.25 | 4.26 | 197,648 | 4.26 |
| 7/18/2025 | 4.24 | 4.25 | 4.20 | 4.25 | 175,656 | 4.25 |
| 7/17/2025 | 4.20 | 4.22 | 4.18 | 4.21 | 215,375 | 4.21 |
| 7/16/2025 | 4.33 | 4.34 | 4.28 | 4.29 | 111,624 | 4.22 |
| 7/15/2025 | 4.31 | 4.33 | 4.28 | 4.31 | 117,212 | 4.24 |
| 7/14/2025 | 4.30 | 4.31 | 4.28 | 4.31 | 80,399 | 4.24 |
| 7/11/2025 | 4.30 | 4.30 | 4.23 | 4.28 | 89,940 | 4.21 |
| 7/10/2025 | 4.28 | 4.35 | 4.26 | 4.30 | 86,106 | 4.23 |
| 7/09/2025 | 4.28 | 4.28 | 4.25 | 4.26 | 72,623 | 4.19 |
| 7/08/2025 | 4.27 | 4.28 | 4.25 | 4.26 | 86,839 | 4.19 |
| 7/07/2025 | 4.26 | 4.27 | 4.25 | 4.26 | 114,788 | 4.19 |
| 7/03/2025 | 4.26 | 4.27 | 4.24 | 4.26 | 65,580 | 4.19 |
| 7/02/2025 | 4.19 | 4.23 | 4.17 | 4.22 | 185,697 | 4.16 |
| 7/01/2025 | 4.14 | 4.19 | 4.13 | 4.19 | 105,803 | 4.12 |
| 6/30/2025 | 4.14 | 4.15 | 4.11 | 4.13 | 221,088 | 4.06 |
| 6/27/2025 | 4.08 | 4.14 | 4.08 | 4.14 | 102,909 | 4.07 |
| 6/26/2025 | 4.07 | 4.10 | 4.05 | 4.07 | 110,106 | 4.00 |
| 6/25/2025 | 4.04 | 4.07 | 4.02 | 4.06 | 104,620 | 3.99 |
| 6/24/2025 | 3.98 | 4.04 | 3.98 | 4.04 | 124,789 | 3.97 |
| 6/23/2025 | 3.94 | 3.97 | 3.92 | 3.97 | 223,407 | 3.91 |
| 6/20/2025 | 3.94 | 3.96 | 3.90 | 3.94 | 196,725 | 3.88 |
| 6/18/2025 | 3.90 | 3.92 | 3.88 | 3.90 | 150,305 | 3.84 |
| 6/17/2025 | 3.95 | 3.96 | 3.75 | 3.90 | 245,077 | 3.84 |
| 6/16/2025 | 3.98 | 4.00 | 3.95 | 3.96 | 169,867 | 3.90 |
| 6/13/2025 | 4.04 | 4.04 | 3.95 | 3.98 | 265,840 | 3.92 |
| 6/12/2025 | 4.08 | 4.10 | 4.06 | 4.07 | 104,734 | 3.92 |
| 6/11/2025 | 4.05 | 4.10 | 4.03 | 4.07 | 170,677 | 3.92 |
| 6/10/2025 | 4.03 | 4.05 | 4.03 | 4.04 | 209,038 | 3.90 |
| 6/09/2025 | 4.06 | 4.06 | 4.01 | 4.03 | 225,872 | 3.89 |
| 6/06/2025 | 4.04 | 4.04 | 4.00 | 4.02 | 273,437 | 3.88 |
| 6/05/2025 | 4.09 | 4.09 | 4.03 | 4.04 | 218,199 | 3.90 |
| 6/04/2025 | 4.13 | 4.13 | 4.05 | 4.06 | 213,337 | 3.92 |
| 6/03/2025 | 4.09 | 4.13 | 4.05 | 4.08 | 381,518 | 3.93 |
| 6/02/2025 | 4.06 | 4.11 | 4.02 | 4.11 | 196,720 | 3.96 |
| 5/30/2025 | 4.01 | 4.05 | 3.98 | 4.02 | 327,132 | 3.88 |
| 5/29/2025 | 4.05 | 4.08 | 4.04 | 4.05 | 144,487 | 3.91 |
| 5/28/2025 | 4.14 | 4.14 | 4.04 | 4.05 | 755,405 | 3.91 |
| 5/27/2025 | 4.11 | 4.16 | 4.10 | 4.13 | 305,967 | 3.98 |
| 5/23/2025 | 4.12 | 4.13 | 4.09 | 4.13 | 165,495 | 3.98 |
| 5/22/2025 | 4.16 | 4.18 | 4.08 | 4.09 | 397,440 | 3.94 |
| 5/21/2025 | 4.12 | 4.17 | 4.07 | 4.10 | 326,481 | 3.95 |
| 5/20/2025 | 4.14 | 4.19 | 4.11 | 4.15 | 358,038 | 4.00 |
| 5/19/2025 | 4.20 | 4.20 | 4.07 | 4.14 | 460,399 | 3.99 |
| 5/16/2025 | 4.20 | 4.20 | 4.15 | 4.19 | 253,719 | 4.04 |
| 5/15/2025 | 4.21 | 4.25 | 4.19 | 4.19 | 255,360 | 4.04 |
| 5/14/2025 | 4.31 | 4.40 | 4.31 | 4.33 | 241,487 | 4.04 |
| 5/13/2025 | 4.34 | 4.35 | 4.31 | 4.32 | 515,273 | 4.03 |
| 5/12/2025 | 4.41 | 4.41 | 4.30 | 4.31 | 380,173 | 4.02 |
| 5/09/2025 | 4.32 | 4.34 | 4.27 | 4.27 | 149,615 | 3.98 |
| 5/08/2025 | 4.44 | 4.44 | 4.32 | 4.32 | 210,377 | 4.03 |
| 5/07/2025 | 4.43 | 4.43 | 4.35 | 4.35 | 115,896 | 4.06 |
| 5/06/2025 | 4.43 | 4.43 | 4.38 | 4.38 | 91,527 | 4.09 |
| 5/05/2025 | 4.51 | 4.51 | 4.40 | 4.40 | 75,889 | 4.11 |
| 5/02/2025 | 4.52 | 4.52 | 4.45 | 4.46 | 77,097 | 4.16 |
| 5/01/2025 | 4.51 | 4.56 | 4.43 | 4.45 | 97,958 | 4.15 |