The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.219
-0.011 (-0.26%)
Oct 9, 2025, 11:11 AM EDT - Market open
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.25 | 4.28 | 4.23 | 4.23 | 4.23 | -0.24% | 196,084 |
| Oct 7, 2025 | 4.31 | 4.31 | 4.24 | 4.24 | 4.24 | -0.70% | 165,917 |
| Oct 6, 2025 | 4.27 | 4.28 | 4.24 | 4.27 | 4.27 | 0.71% | 248,536 |
| Oct 3, 2025 | 4.26 | 4.26 | 4.23 | 4.24 | 4.24 | 0.24% | 202,038 |
| Oct 2, 2025 | 4.27 | 4.27 | 4.22 | 4.23 | 4.23 | -0.24% | 236,960 |
| Oct 1, 2025 | 4.28 | 4.31 | 4.24 | 4.24 | 4.24 | -1.40% | 258,537 |
| Sep 30, 2025 | 4.30 | 4.31 | 4.27 | 4.30 | 4.30 | 0.47% | 133,870 |
| Sep 29, 2025 | 4.28 | 4.29 | 4.25 | 4.28 | 4.28 | 0.94% | 135,989 |
| Sep 26, 2025 | 4.25 | 4.25 | 4.23 | 4.24 | 4.24 | 0.24% | 130,121 |
| Sep 25, 2025 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | -2.31% | 192,951 |
| Sep 24, 2025 | 4.29 | 4.34 | 4.27 | 4.33 | 4.33 | 0.93% | 233,929 |
| Sep 23, 2025 | 4.31 | 4.32 | 4.28 | 4.29 | 4.29 | -0.23% | 251,582 |
| Sep 22, 2025 | 4.25 | 4.30 | 4.24 | 4.30 | 4.30 | 1.42% | 177,566 |
| Sep 19, 2025 | 4.24 | 4.25 | 4.23 | 4.24 | 4.24 | 0.24% | 153,132 |
| Sep 18, 2025 | 4.26 | 4.28 | 4.22 | 4.23 | 4.23 | 0.24% | 69,134 |
| Sep 17, 2025 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -0.47% | 196,516 |
| Sep 16, 2025 | 4.28 | 4.31 | 4.24 | 4.24 | 4.24 | -2.75% | 209,874 |
| Sep 15, 2025 | 4.35 | 4.39 | 4.35 | 4.36 | 4.28 | 0.23% | 352,343 |
| Sep 12, 2025 | 4.35 | 4.35 | 4.31 | 4.35 | 4.27 | - | 285,755 |
| Sep 11, 2025 | 4.29 | 4.35 | 4.29 | 4.35 | 4.27 | 1.16% | 175,083 |
| Sep 10, 2025 | 4.32 | 4.32 | 4.27 | 4.30 | 4.22 | - | 125,265 |
| Sep 9, 2025 | 4.30 | 4.31 | 4.28 | 4.30 | 4.22 | - | 157,902 |
| Sep 8, 2025 | 4.30 | 4.32 | 4.26 | 4.30 | 4.22 | 0.70% | 208,133 |
| Sep 5, 2025 | 4.32 | 4.32 | 4.25 | 4.27 | 4.19 | -0.47% | 254,489 |
| Sep 4, 2025 | 4.26 | 4.33 | 4.26 | 4.29 | 4.21 | 0.70% | 254,093 |
| Sep 3, 2025 | 4.28 | 4.29 | 4.25 | 4.26 | 4.18 | - | 203,050 |
| Sep 2, 2025 | 4.26 | 4.27 | 4.24 | 4.26 | 4.18 | -0.23% | 207,158 |
| Aug 29, 2025 | 4.25 | 4.28 | 4.25 | 4.27 | 4.19 | 0.47% | 122,655 |
| Aug 28, 2025 | 4.25 | 4.27 | 4.24 | 4.25 | 4.17 | 0.24% | 163,451 |
| Aug 27, 2025 | 4.25 | 4.27 | 4.24 | 4.24 | 4.16 | - | 102,760 |
| Aug 26, 2025 | 4.26 | 4.28 | 4.24 | 4.24 | 4.16 | -0.93% | 139,677 |
| Aug 25, 2025 | 4.25 | 4.28 | 4.20 | 4.28 | 4.20 | 0.94% | 172,156 |
| Aug 22, 2025 | 4.25 | 4.28 | 4.21 | 4.24 | 4.16 | 0.47% | 190,620 |
| Aug 21, 2025 | 4.19 | 4.25 | 4.17 | 4.22 | 4.14 | 0.72% | 184,859 |
| Aug 20, 2025 | 4.19 | 4.21 | 4.16 | 4.19 | 4.11 | 0.48% | 85,245 |
| Aug 19, 2025 | 4.23 | 4.24 | 4.17 | 4.17 | 4.09 | -0.71% | 102,958 |
| Aug 18, 2025 | 4.23 | 4.23 | 4.18 | 4.20 | 4.12 | -0.47% | 90,850 |
| Aug 15, 2025 | 4.20 | 4.24 | 4.18 | 4.22 | 4.14 | -0.71% | 151,912 |
| Aug 14, 2025 | 4.28 | 4.29 | 4.21 | 4.25 | 4.10 | -0.47% | 142,827 |
| Aug 13, 2025 | 4.27 | 4.29 | 4.24 | 4.27 | 4.12 | 0.47% | 175,184 |
| Aug 12, 2025 | 4.25 | 4.28 | 4.25 | 4.25 | 4.10 | 0.47% | 115,465 |
| Aug 11, 2025 | 4.23 | 4.24 | 4.20 | 4.23 | 4.08 | 0.48% | 128,091 |
| Aug 8, 2025 | 4.18 | 4.26 | 4.18 | 4.21 | 4.07 | 0.24% | 104,987 |
| Aug 7, 2025 | 4.23 | 4.25 | 4.18 | 4.20 | 4.06 | -0.24% | 108,637 |
| Aug 6, 2025 | 4.24 | 4.24 | 4.17 | 4.21 | 4.07 | - | 178,687 |
| Aug 5, 2025 | 4.27 | 4.27 | 4.20 | 4.21 | 4.07 | -1.17% | 102,951 |
| Aug 4, 2025 | 4.17 | 4.29 | 4.17 | 4.26 | 4.11 | 2.16% | 192,289 |
| Aug 1, 2025 | 4.18 | 4.26 | 4.15 | 4.17 | 4.03 | -0.95% | 87,408 |
| Jul 31, 2025 | 4.27 | 4.28 | 4.21 | 4.21 | 4.07 | -0.94% | 106,037 |
| Jul 30, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.10 | 1.43% | 152,516 |