The Gabelli Multimedia Trust Inc. (GGT.PRG)
NYSE: GGT.PRG · Real-Time Price · USD · Preferred Stock
22.60
-0.03 (-0.13%)
At close: Apr 15, 2025
GGT.PRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 22.85 | 22.85 | 22.60 | 22.60 | 22.60 | -0.13% | 426 |
| Apr 9, 2025 | 22.58 | 22.88 | 22.58 | 22.63 | 22.63 | -0.31% | 1,013 |
| Apr 7, 2025 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | 0.71% | 13,719 |
| Apr 4, 2025 | 22.44 | 22.54 | 22.44 | 22.54 | 22.54 | 0.45% | 4,717 |
| Apr 2, 2025 | 22.44 | 22.47 | 22.44 | 22.44 | 22.44 | - | 1,008 |
| Apr 1, 2025 | 22.44 | 22.45 | 22.44 | 22.44 | 22.44 | - | 1,446 |
| Mar 31, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.10% | 708 |
| Mar 28, 2025 | 22.47 | 22.47 | 22.44 | 22.46 | 22.46 | 0.10% | 1,482 |
| Mar 27, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - | 449 |
| Mar 26, 2025 | 22.54 | 22.54 | 22.44 | 22.44 | 22.44 | - | 3,304 |
| Mar 25, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.09% | 1,569 |
| Mar 24, 2025 | 22.52 | 22.52 | 22.32 | 22.42 | 22.42 | -0.44% | 19,269 |
| Mar 21, 2025 | 22.54 | 22.79 | 22.52 | 22.52 | 22.52 | -0.18% | 4,834 |
| Mar 20, 2025 | 22.54 | 22.81 | 22.53 | 22.56 | 22.56 | 0.12% | 1,027 |
| Mar 19, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.52% | 504 |
| Mar 18, 2025 | 22.86 | 22.88 | 22.86 | 22.88 | 22.56 | 0.09% | 1,484 |
| Mar 17, 2025 | 22.88 | 22.88 | 22.86 | 22.86 | 22.54 | -1.59% | 948 |
| Mar 14, 2025 | 23.08 | 23.23 | 23.08 | 23.23 | 22.91 | 1.41% | 1,868 |
| Mar 13, 2025 | 22.90 | 22.91 | 22.90 | 22.91 | 22.59 | 0.07% | 270 |
| Mar 11, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.57 | -0.47% | 892 |
| Mar 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | -0.20% | 513 |
| Mar 7, 2025 | 22.85 | 23.05 | 22.85 | 23.05 | 22.72 | 0.85% | 4,906 |
| Mar 6, 2025 | 22.95 | 22.95 | 22.85 | 22.85 | 22.53 | -0.15% | 292 |
| Mar 5, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.57 | 0.15% | 320 |
| Mar 4, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.53 | - | 140 |
| Feb 28, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.53 | - | 338 |
| Feb 27, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.53 | -0.47% | 279 |
| Feb 26, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.64 | 0.43% | 1,117 |
| Feb 25, 2025 | 22.90 | 22.92 | 22.85 | 22.86 | 22.54 | 0.04% | 1,327 |
| Feb 21, 2025 | 22.88 | 22.88 | 22.85 | 22.85 | 22.53 | -0.51% | 1,287 |
| Feb 20, 2025 | 23.10 | 23.10 | 22.97 | 22.97 | 22.65 | -0.06% | 1,843 |
| Feb 18, 2025 | 23.11 | 23.11 | 22.98 | 22.98 | 22.66 | 0.57% | 1,052 |
| Feb 12, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.53 | -1.13% | 1,107 |
| Feb 11, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 22.79 | 0.48% | 163 |
| Feb 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | -0.40% | 231 |
| Feb 7, 2025 | 23.00 | 23.19 | 23.00 | 23.09 | 22.77 | 0.40% | 1,906 |
| Feb 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | - | 930 |
| Feb 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | 0.57% | 641 |
| Jan 31, 2025 | 22.89 | 22.89 | 22.87 | 22.87 | 22.55 | -0.04% | 2,676 |
| Jan 30, 2025 | 22.92 | 22.92 | 22.88 | 22.88 | 22.56 | -0.22% | 624 |
| Jan 29, 2025 | 23.05 | 23.05 | 22.91 | 22.93 | 22.61 | -0.09% | 1,227 |
| Jan 28, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.63 | 0.22% | 602 |
| Jan 24, 2025 | 22.92 | 23.15 | 22.90 | 22.90 | 22.58 | -1.04% | 1,468 |
| Jan 22, 2025 | 22.93 | 23.14 | 22.91 | 23.14 | 22.82 | 0.92% | 735 |
| Jan 21, 2025 | 22.88 | 22.94 | 22.88 | 22.93 | 22.61 | -0.66% | 834 |
| Jan 17, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.76 | 0.93% | 475 |
| Jan 16, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.55 | -2.26% | 270 |
| Jan 15, 2025 | 23.33 | 23.40 | 23.00 | 23.40 | 23.07 | 2.09% | 3,228 |
| Jan 13, 2025 | 23.01 | 23.01 | 22.85 | 22.92 | 22.60 | 0.31% | 871 |
| Jan 10, 2025 | 22.90 | 22.90 | 22.85 | 22.85 | 22.53 | -0.17% | 1,183 |