The Gabelli Multimedia Trust Inc. (GGT.PRE)
NYSE: GGT.PRE · Real-Time Price · USD · Preferred Stock
23.02
-0.27 (-1.18%)
At close: Apr 23, 2025
GGT.PRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.18% | 313 |
| Apr 22, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.75% | 359 |
| Apr 21, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.48% | 220 |
| Apr 17, 2025 | 22.80 | 22.95 | 22.78 | 22.78 | 22.78 | -0.04% | 1,462 |
| Apr 16, 2025 | 22.58 | 22.79 | 22.58 | 22.79 | 22.79 | 1.15% | 944 |
| Apr 15, 2025 | 22.88 | 22.98 | 22.53 | 22.53 | 22.53 | 0.13% | 2,445 |
| Apr 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.04% | 350 |
| Apr 11, 2025 | 22.88 | 22.88 | 22.50 | 22.51 | 22.51 | -3.47% | 8,270 |
| Apr 10, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.01% | 222 |
| Apr 9, 2025 | 22.58 | 23.32 | 22.58 | 23.32 | 23.32 | 3.15% | 5,118 |
| Apr 8, 2025 | 22.58 | 22.61 | 22.58 | 22.61 | 22.61 | 0.13% | 566 |
| Apr 7, 2025 | 22.59 | 22.59 | 22.57 | 22.58 | 22.58 | -0.35% | 1,079 |
| Apr 4, 2025 | 22.65 | 22.66 | 22.65 | 22.66 | 22.66 | 0.62% | 381 |
| Apr 3, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - | 3,068 |
| Apr 1, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - | 400 |
| Mar 28, 2025 | 22.53 | 22.58 | 22.52 | 22.52 | 22.52 | -0.13% | 1,703 |
| Mar 27, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.36% | 332 |
| Mar 26, 2025 | 22.64 | 22.64 | 22.63 | 22.63 | 22.63 | -0.04% | 279 |
| Mar 25, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.53% | 573 |
| Mar 24, 2025 | 22.67 | 22.67 | 22.52 | 22.52 | 22.52 | -0.53% | 700 |
| Mar 19, 2025 | 22.64 | 22.65 | 22.64 | 22.64 | 22.64 | -1.44% | 908 |
| Mar 18, 2025 | 23.01 | 23.01 | 22.97 | 22.97 | 22.65 | -0.17% | 705 |
| Mar 17, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.69 | 0.17% | 120 |
| Mar 12, 2025 | 23.09 | 23.09 | 22.97 | 22.97 | 22.65 | -0.33% | 413 |
| Mar 11, 2025 | 22.97 | 23.05 | 22.97 | 23.05 | 22.72 | -0.32% | 862 |
| Mar 7, 2025 | 22.99 | 23.12 | 22.97 | 23.12 | 22.80 | 0.41% | 443 |
| Mar 5, 2025 | 23.09 | 23.09 | 23.03 | 23.03 | 22.70 | 0.77% | 2,341 |
| Mar 4, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.53 | -0.52% | 500 |
| Mar 3, 2025 | 22.98 | 22.98 | 22.97 | 22.97 | 22.65 | -0.04% | 230 |
| Feb 28, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.66 | 0.04% | 152 |
| Feb 27, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.65 | -0.70% | 104 |
| Feb 26, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 22.81 | 0.11% | 1,000 |
| Feb 25, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 22.78 | 0.59% | 601 |
| Feb 24, 2025 | 23.12 | 23.33 | 22.97 | 22.97 | 22.65 | - | 1,323 |
| Feb 21, 2025 | 23.02 | 23.02 | 22.97 | 22.97 | 22.65 | -0.65% | 367 |
| Feb 20, 2025 | 22.97 | 23.12 | 22.97 | 23.12 | 22.80 | 0.32% | 1,500 |
| Feb 19, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.73 | 0.34% | 400 |
| Feb 18, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.65 | - | 105 |
| Feb 13, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.65 | - | 156 |
| Feb 12, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.65 | - | 106 |
| Feb 10, 2025 | 22.85 | 23.12 | 22.85 | 22.97 | 22.65 | 0.31% | 1,864 |
| Feb 7, 2025 | 23.12 | 23.12 | 22.90 | 22.90 | 22.58 | -0.30% | 3,508 |
| Feb 6, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.65 | - | 119 |
| Feb 4, 2025 | 23.09 | 23.09 | 22.97 | 22.97 | 22.65 | -0.43% | 300 |
| Feb 3, 2025 | 23.10 | 23.12 | 23.07 | 23.07 | 22.75 | -0.22% | 1,240 |
| Jan 31, 2025 | 23.10 | 23.12 | 23.10 | 23.12 | 22.80 | 0.65% | 836 |
| Jan 30, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.65 | -0.56% | 118 |
| Jan 29, 2025 | 23.09 | 23.10 | 22.90 | 23.10 | 22.78 | 0.74% | 1,674 |
| Jan 28, 2025 | 22.92 | 23.10 | 22.92 | 22.93 | 22.61 | 0.04% | 1,834 |
| Jan 27, 2025 | 22.91 | 22.94 | 22.91 | 22.92 | 22.60 | -0.84% | 390 |