The Gabelli Multimedia Trust Inc. (GGT.PRG)
NYSE: GGT.PRG · Real-Time Price · USD · Preferred Stock
22.47
+0.03 (0.12%)
At close: Jun 20, 2025
GGT.PRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 22.60 | 22.60 | 22.47 | 22.47 | - | 0.12% | 730 |
| Jun 18, 2025 | 22.68 | 22.68 | 22.45 | 22.45 | 22.45 | -0.68% | 2,150 |
| Jun 16, 2025 | 22.67 | 22.69 | 22.59 | 22.60 | 22.28 | -1.74% | 2,387 |
| Jun 12, 2025 | 22.63 | 23.00 | 22.63 | 23.00 | 22.67 | 1.86% | 828 |
| Jun 11, 2025 | 23.03 | 23.03 | 22.58 | 22.58 | 22.26 | -1.48% | 505 |
| Jun 6, 2025 | 22.67 | 22.92 | 22.67 | 22.92 | 22.59 | 1.32% | 624 |
| May 29, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.30 | -0.31% | 601 |
| May 28, 2025 | 22.66 | 22.75 | 22.65 | 22.69 | 22.37 | 0.24% | 3,917 |
| May 27, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.31 | -0.51% | 200 |
| May 23, 2025 | 22.80 | 22.80 | 22.75 | 22.75 | 22.43 | 0.13% | 966 |
| May 22, 2025 | 22.84 | 22.84 | 22.72 | 22.72 | 22.40 | -0.04% | 374 |
| May 21, 2025 | 22.61 | 22.96 | 22.61 | 22.73 | 22.41 | -0.31% | 2,214 |
| May 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.48 | -0.09% | 685 |
| May 16, 2025 | 22.78 | 22.82 | 22.78 | 22.82 | 22.50 | 0.09% | 1,018 |
| May 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.48 | -0.22% | 1,174 |
| May 14, 2025 | 22.80 | 22.85 | 22.77 | 22.85 | 22.53 | 0.13% | 2,926 |
| May 13, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.50 | 1.02% | 150 |
| May 12, 2025 | 22.62 | 22.72 | 22.58 | 22.59 | 22.27 | -0.09% | 4,111 |
| May 5, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.29 | 0.04% | 310 |
| Apr 15, 2025 | 22.85 | 22.85 | 22.60 | 22.60 | 22.28 | -0.13% | 426 |
| Apr 9, 2025 | 22.58 | 22.88 | 22.58 | 22.63 | 22.31 | -0.31% | 1,013 |
| Apr 7, 2025 | 22.60 | 22.70 | 22.60 | 22.70 | 22.38 | 0.71% | 13,719 |
| Apr 4, 2025 | 22.44 | 22.54 | 22.44 | 22.54 | 22.22 | 0.45% | 4,717 |
| Apr 2, 2025 | 22.44 | 22.47 | 22.44 | 22.44 | 22.12 | - | 1,008 |
| Apr 1, 2025 | 22.44 | 22.45 | 22.44 | 22.44 | 22.12 | - | 1,446 |
| Mar 31, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.12 | -0.10% | 708 |
| Mar 28, 2025 | 22.47 | 22.47 | 22.44 | 22.46 | 22.15 | 0.10% | 1,482 |
| Mar 27, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.12 | - | 449 |
| Mar 26, 2025 | 22.54 | 22.54 | 22.44 | 22.44 | 22.12 | - | 3,304 |
| Mar 25, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.12 | 0.09% | 1,569 |
| Mar 24, 2025 | 22.52 | 22.52 | 22.32 | 22.42 | 22.10 | -0.44% | 19,269 |
| Mar 21, 2025 | 22.54 | 22.79 | 22.52 | 22.52 | 22.20 | -0.18% | 4,834 |
| Mar 20, 2025 | 22.54 | 22.81 | 22.53 | 22.56 | 22.24 | 0.12% | 1,027 |
| Mar 19, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.21 | -1.52% | 504 |
| Mar 18, 2025 | 22.86 | 22.88 | 22.86 | 22.88 | 22.24 | 0.09% | 1,484 |
| Mar 17, 2025 | 22.88 | 22.88 | 22.86 | 22.86 | 22.22 | -1.59% | 948 |
| Mar 14, 2025 | 23.08 | 23.23 | 23.08 | 23.23 | 22.58 | 1.41% | 1,868 |
| Mar 13, 2025 | 22.90 | 22.91 | 22.90 | 22.91 | 22.27 | 0.07% | 270 |
| Mar 11, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.25 | -0.47% | 892 |
| Mar 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.36 | -0.20% | 513 |
| Mar 7, 2025 | 22.85 | 23.05 | 22.85 | 23.05 | 22.40 | 0.85% | 4,906 |
| Mar 6, 2025 | 22.95 | 22.95 | 22.85 | 22.85 | 22.21 | -0.15% | 292 |
| Mar 5, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.25 | 0.15% | 320 |
| Mar 4, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.21 | - | 140 |
| Feb 28, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.21 | - | 338 |
| Feb 27, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.21 | -0.47% | 279 |
| Feb 26, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.32 | 0.43% | 1,117 |
| Feb 25, 2025 | 22.90 | 22.92 | 22.85 | 22.86 | 22.22 | 0.04% | 1,327 |
| Feb 21, 2025 | 22.88 | 22.88 | 22.85 | 22.85 | 22.21 | -0.51% | 1,287 |
| Feb 20, 2025 | 23.10 | 23.10 | 22.97 | 22.97 | 22.33 | -0.06% | 1,843 |