The Gabelli Multimedia Trust Inc. (GGT.PRE)
NYSE: GGT.PRE · Real-Time Price · USD · Preferred Stock
22.29
-0.19 (-0.84%)
At close: Jul 25, 2025
GGT.PRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.88 | 21.88 | 21.86 | 21.88 | 21.88 | -0.45% | 939 |
| Jul 31, 2025 | 21.86 | 21.98 | 21.86 | 21.98 | 21.98 | 1.52% | 794 |
| Jul 30, 2025 | 22.00 | 22.00 | 21.65 | 21.65 | 21.65 | -2.87% | 766 |
| Jul 25, 2025 | 22.30 | 22.30 | 22.28 | 22.29 | 22.29 | -0.85% | 889 |
| Jul 23, 2025 | 22.47 | 22.48 | 22.47 | 22.48 | 22.48 | 0.13% | 723 |
| Jul 22, 2025 | 22.45 | 22.49 | 22.45 | 22.45 | 22.45 | - | 503 |
| Jul 21, 2025 | 22.48 | 22.55 | 22.45 | 22.45 | 22.45 | 0.81% | 370 |
| Jul 18, 2025 | 22.30 | 22.30 | 22.27 | 22.27 | 22.27 | -0.59% | 450 |
| Jul 17, 2025 | 22.63 | 22.63 | 22.40 | 22.40 | 22.40 | -1.44% | 1,238 |
| Jul 15, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.20% | 155 |
| Jul 14, 2025 | 22.31 | 22.46 | 22.31 | 22.46 | 22.46 | 0.67% | 486 |
| Jul 10, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.27% | 100 |
| Jul 9, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.22% | 100 |
| Jul 8, 2025 | 22.30 | 22.30 | 22.25 | 22.30 | 22.30 | 0.04% | 1,430 |
| Jul 7, 2025 | 22.27 | 22.43 | 22.27 | 22.29 | 22.29 | 0.04% | 314 |
| Jul 2, 2025 | 22.26 | 22.48 | 22.25 | 22.28 | 22.28 | 0.09% | 1,127 |
| Jul 1, 2025 | 22.28 | 22.28 | 22.26 | 22.26 | 22.26 | -0.18% | 400 |
| Jun 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.04% | 254 |
| Jun 27, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.62% | 502 |
| Jun 26, 2025 | 22.86 | 22.91 | 22.86 | 22.91 | 22.91 | 2.50% | 226 |
| Jun 24, 2025 | 22.53 | 22.53 | 22.25 | 22.35 | 22.35 | -0.86% | 2,120 |
| Jun 23, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.90% | 188 |
| Jun 18, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.09% | 400 |
| Jun 13, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.44 | 0.82% | 524 |
| Jun 10, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.26 | -1.78% | 200 |
| Jun 9, 2025 | 22.95 | 22.99 | 22.95 | 22.99 | 22.67 | 1.82% | 606 |
| Jun 6, 2025 | 22.70 | 22.70 | 22.58 | 22.58 | 22.26 | -0.02% | 1,000 |
| Jun 5, 2025 | 22.70 | 22.70 | 22.58 | 22.58 | 22.27 | -0.86% | 1,100 |
| Jun 4, 2025 | 22.81 | 22.81 | 22.74 | 22.78 | 22.46 | 0.62% | 1,001 |
| Jun 3, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.32 | 0.09% | 100 |
| May 29, 2025 | 22.63 | 22.63 | 22.61 | 22.62 | 22.30 | -0.64% | 601 |
| May 28, 2025 | 23.30 | 23.30 | 22.77 | 22.77 | 22.45 | -1.32% | 1,288 |
| May 27, 2025 | 23.07 | 23.07 | 23.06 | 23.07 | 22.75 | 0.09% | 433 |
| May 23, 2025 | 22.80 | 23.09 | 22.80 | 23.05 | 22.73 | 1.36% | 734 |
| May 22, 2025 | 22.75 | 22.75 | 22.74 | 22.74 | 22.42 | -2.49% | 1,020 |
| May 21, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 22.99 | 0.39% | 116 |
| May 20, 2025 | 22.95 | 23.23 | 22.95 | 23.23 | 22.90 | 2.43% | 880 |
| May 19, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.36 | -2.74% | 226 |
| May 16, 2025 | 22.97 | 23.32 | 22.97 | 23.32 | 22.99 | 2.73% | 739 |
| May 15, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.38 | -1.25% | 311 |
| May 14, 2025 | 22.80 | 22.99 | 22.80 | 22.99 | 22.67 | 1.58% | 494 |
| May 12, 2025 | 22.60 | 22.89 | 22.60 | 22.63 | 22.31 | -1.22% | 2,395 |
| May 1, 2025 | 22.95 | 22.95 | 22.91 | 22.91 | 22.59 | 0.70% | 200 |
| Apr 30, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.43 | -1.16% | 251 |
| Apr 23, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.69 | -1.18% | 313 |
| Apr 22, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 22.96 | 1.75% | 359 |
| Apr 21, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.57 | 0.48% | 220 |
| Apr 17, 2025 | 22.80 | 22.95 | 22.78 | 22.78 | 22.46 | -0.04% | 1,462 |
| Apr 16, 2025 | 22.58 | 22.79 | 22.58 | 22.79 | 22.47 | 1.15% | 944 |
| Apr 15, 2025 | 22.88 | 22.98 | 22.53 | 22.53 | 22.21 | 0.13% | 2,445 |