The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.150
0.00 (0.00%)
Dec 3, 2025, 10:02 AM EST - Market open
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 4.15 | 4.16 | 4.12 | 4.15 | 4.15 | -0.24% | 150,506 |
| Dec 1, 2025 | 4.13 | 4.17 | 4.13 | 4.16 | 4.16 | 0.48% | 250,881 |
| Nov 28, 2025 | 4.10 | 4.14 | 4.07 | 4.14 | 4.14 | 1.22% | 68,596 |
| Nov 26, 2025 | 4.08 | 4.10 | 4.05 | 4.09 | 4.09 | 0.99% | 206,408 |
| Nov 25, 2025 | 4.02 | 4.05 | 4.01 | 4.05 | 4.05 | 1.25% | 186,402 |
| Nov 24, 2025 | 4.03 | 4.05 | 3.99 | 4.00 | 4.00 | 0.25% | 88,763 |
| Nov 21, 2025 | 4.00 | 4.03 | 3.97 | 3.99 | 3.99 | -0.25% | 219,422 |
| Nov 20, 2025 | 4.01 | 4.03 | 3.96 | 4.00 | 4.00 | 1.52% | 256,078 |
| Nov 19, 2025 | 3.90 | 3.96 | 3.90 | 3.94 | 3.94 | 0.51% | 245,208 |
| Nov 18, 2025 | 4.00 | 4.02 | 3.87 | 3.92 | 3.92 | -2.49% | 508,273 |
| Nov 17, 2025 | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | -0.74% | 191,525 |
| Nov 14, 2025 | 4.03 | 4.05 | 4.01 | 4.05 | 4.05 | 0.50% | 119,786 |
| Nov 13, 2025 | 4.09 | 4.11 | 4.03 | 4.03 | 4.03 | -3.59% | 339,035 |
| Nov 12, 2025 | 4.17 | 4.20 | 4.17 | 4.18 | 4.11 | 0.48% | 220,835 |
| Nov 11, 2025 | 4.12 | 4.16 | 4.11 | 4.16 | 4.09 | 2.21% | 142,392 |
| Nov 10, 2025 | 4.04 | 4.11 | 4.04 | 4.07 | 4.00 | 0.62% | 180,951 |
| Nov 7, 2025 | 4.06 | 4.07 | 4.02 | 4.05 | 3.98 | -0.12% | 267,297 |
| Nov 6, 2025 | 4.07 | 4.07 | 4.03 | 4.05 | 3.98 | - | 131,490 |
| Nov 5, 2025 | 4.08 | 4.08 | 4.04 | 4.05 | 3.98 | -0.25% | 79,131 |
| Nov 4, 2025 | 4.09 | 4.09 | 4.02 | 4.06 | 3.99 | -0.25% | 144,297 |
| Nov 3, 2025 | 4.02 | 4.08 | 4.02 | 4.07 | 4.00 | 1.24% | 95,251 |
| Oct 31, 2025 | 4.02 | 4.03 | 4.02 | 4.02 | 3.95 | -0.25% | 132,915 |
| Oct 30, 2025 | 4.00 | 4.04 | 4.00 | 4.03 | 3.96 | - | 107,399 |
| Oct 29, 2025 | 4.03 | 4.04 | 4.00 | 4.03 | 3.96 | - | 152,680 |
| Oct 28, 2025 | 4.04 | 4.05 | 4.02 | 4.03 | 3.96 | -0.25% | 95,043 |
| Oct 27, 2025 | 4.03 | 4.09 | 4.03 | 4.04 | 3.97 | 0.87% | 126,878 |
| Oct 24, 2025 | 3.99 | 4.01 | 3.98 | 4.01 | 3.94 | 0.63% | 281,815 |
| Oct 23, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.91 | 1.27% | 194,578 |
| Oct 22, 2025 | 3.99 | 4.05 | 3.93 | 3.93 | 3.86 | -1.50% | 223,124 |
| Oct 21, 2025 | 4.00 | 4.01 | 3.99 | 3.99 | 3.92 | -0.25% | 119,738 |
| Oct 20, 2025 | 4.02 | 4.03 | 3.99 | 4.00 | 3.93 | -0.25% | 289,262 |
| Oct 17, 2025 | 4.04 | 4.04 | 4.00 | 4.01 | 3.94 | -1.23% | 309,954 |
| Oct 16, 2025 | 4.17 | 4.17 | 4.05 | 4.06 | 3.92 | -2.40% | 158,512 |
| Oct 15, 2025 | 4.05 | 4.17 | 4.05 | 4.16 | 4.02 | 2.72% | 218,392 |
| Oct 14, 2025 | 4.05 | 4.09 | 4.05 | 4.05 | 3.91 | -1.22% | 264,273 |
| Oct 13, 2025 | 4.17 | 4.23 | 4.08 | 4.10 | 3.96 | -0.73% | 265,553 |
| Oct 10, 2025 | 4.21 | 4.22 | 4.12 | 4.13 | 3.99 | -1.43% | 343,316 |
| Oct 9, 2025 | 4.25 | 4.26 | 4.19 | 4.19 | 4.05 | -0.95% | 371,843 |
| Oct 8, 2025 | 4.25 | 4.28 | 4.23 | 4.23 | 4.09 | -0.24% | 196,084 |
| Oct 7, 2025 | 4.31 | 4.31 | 4.24 | 4.24 | 4.10 | -0.70% | 165,917 |
| Oct 6, 2025 | 4.27 | 4.28 | 4.24 | 4.27 | 4.13 | 0.71% | 248,536 |
| Oct 3, 2025 | 4.26 | 4.26 | 4.23 | 4.24 | 4.10 | 0.24% | 202,038 |
| Oct 2, 2025 | 4.27 | 4.27 | 4.22 | 4.23 | 4.09 | -0.24% | 236,960 |
| Oct 1, 2025 | 4.28 | 4.31 | 4.24 | 4.24 | 4.10 | -1.40% | 258,537 |
| Sep 30, 2025 | 4.30 | 4.31 | 4.27 | 4.30 | 4.16 | 0.47% | 133,870 |
| Sep 29, 2025 | 4.28 | 4.29 | 4.25 | 4.28 | 4.14 | 0.94% | 135,989 |
| Sep 26, 2025 | 4.25 | 4.25 | 4.23 | 4.24 | 4.10 | 0.24% | 130,121 |
| Sep 25, 2025 | 4.30 | 4.30 | 4.23 | 4.23 | 4.09 | -2.31% | 192,951 |
| Sep 24, 2025 | 4.29 | 4.34 | 4.27 | 4.33 | 4.18 | 0.93% | 233,929 |
| Sep 23, 2025 | 4.31 | 4.32 | 4.28 | 4.29 | 4.15 | -0.23% | 251,582 |