The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.000
-0.040 (-0.99%)
At close: Feb 20, 2026, 4:00 PM EST
4.007
+0.007 (0.18%)
After-hours: Feb 20, 2026, 7:00 PM EST
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.07 | 4.09 | 3.99 | 4.00 | 4.00 | -0.99% | 550,658 |
| Feb 19, 2026 | 4.08 | 4.08 | 4.02 | 4.04 | 4.04 | -0.98% | 275,784 |
| Feb 18, 2026 | 4.08 | 4.09 | 4.06 | 4.08 | 4.08 | 0.99% | 198,684 |
| Feb 17, 2026 | 4.06 | 4.07 | 4.02 | 4.04 | 4.04 | -0.25% | 392,578 |
| Feb 13, 2026 | 4.18 | 4.20 | 4.05 | 4.05 | 4.05 | -3.11% | 476,866 |
| Feb 12, 2026 | 4.20 | 4.25 | 4.16 | 4.18 | 4.18 | -2.79% | 424,586 |
| Feb 11, 2026 | 4.23 | 4.30 | 4.20 | 4.30 | 4.23 | 2.63% | 359,374 |
| Feb 10, 2026 | 4.22 | 4.22 | 4.18 | 4.19 | 4.12 | -0.12% | 389,570 |
| Feb 9, 2026 | 4.19 | 4.22 | 4.18 | 4.20 | 4.13 | 0.36% | 334,939 |
| Feb 6, 2026 | 4.22 | 4.27 | 4.18 | 4.18 | 4.11 | -0.24% | 677,781 |
| Feb 5, 2026 | 4.22 | 4.22 | 4.18 | 4.19 | 4.12 | -0.71% | 347,501 |
| Feb 4, 2026 | 4.24 | 4.25 | 4.22 | 4.22 | 4.15 | -0.71% | 193,235 |
| Feb 3, 2026 | 4.23 | 4.26 | 4.21 | 4.25 | 4.18 | 1.19% | 214,232 |
| Feb 2, 2026 | 4.21 | 4.22 | 4.19 | 4.20 | 4.13 | - | 238,184 |
| Jan 30, 2026 | 4.18 | 4.21 | 4.15 | 4.20 | 4.13 | 0.48% | 226,858 |
| Jan 29, 2026 | 4.20 | 4.22 | 4.17 | 4.18 | 4.11 | -0.95% | 185,247 |
| Jan 28, 2026 | 4.20 | 4.23 | 4.19 | 4.22 | 4.15 | 0.96% | 189,311 |
| Jan 27, 2026 | 4.20 | 4.23 | 4.18 | 4.18 | 4.11 | -1.18% | 252,306 |
| Jan 26, 2026 | 4.22 | 4.24 | 4.19 | 4.23 | 4.16 | 0.95% | 173,418 |
| Jan 23, 2026 | 4.24 | 4.25 | 4.17 | 4.19 | 4.12 | -0.24% | 293,224 |
| Jan 22, 2026 | 4.24 | 4.25 | 4.19 | 4.20 | 4.13 | -1.64% | 351,068 |
| Jan 21, 2026 | 4.21 | 4.27 | 4.21 | 4.27 | 4.20 | 1.67% | 206,642 |
| Jan 20, 2026 | 4.17 | 4.20 | 4.16 | 4.20 | 4.13 | - | 134,658 |
| Jan 16, 2026 | 4.22 | 4.22 | 4.17 | 4.20 | 4.13 | 0.24% | 145,593 |
| Jan 15, 2026 | 4.18 | 4.19 | 4.12 | 4.19 | 4.12 | -0.24% | 156,382 |
| Jan 14, 2026 | 4.23 | 4.24 | 4.18 | 4.20 | 4.06 | -0.71% | 366,774 |
| Jan 13, 2026 | 4.22 | 4.25 | 4.21 | 4.23 | 4.09 | - | 228,188 |
| Jan 12, 2026 | 4.22 | 4.23 | 4.20 | 4.23 | 4.09 | 1.20% | 218,449 |
| Jan 9, 2026 | 4.21 | 4.24 | 4.18 | 4.18 | 4.04 | -0.83% | 420,467 |
| Jan 8, 2026 | 4.19 | 4.23 | 4.19 | 4.22 | 4.08 | 0.12% | 105,866 |
| Jan 7, 2026 | 4.21 | 4.21 | 4.19 | 4.21 | 4.07 | -0.24% | 182,224 |
| Jan 6, 2026 | 4.22 | 4.22 | 4.19 | 4.22 | 4.08 | 0.96% | 211,297 |
| Jan 5, 2026 | 4.20 | 4.24 | 4.18 | 4.18 | 4.04 | -0.48% | 236,778 |
| Jan 2, 2026 | 4.22 | 4.25 | 4.18 | 4.20 | 4.06 | - | 273,756 |
| Dec 31, 2025 | 4.23 | 4.23 | 4.19 | 4.20 | 4.06 | -0.71% | 127,516 |
| Dec 30, 2025 | 4.17 | 4.23 | 4.16 | 4.23 | 4.09 | 1.68% | 227,527 |
| Dec 29, 2025 | 4.06 | 4.18 | 4.06 | 4.16 | 4.02 | 1.46% | 230,047 |
| Dec 26, 2025 | 4.14 | 4.16 | 4.06 | 4.10 | 3.97 | -0.73% | 160,832 |
| Dec 24, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 4.00 | -0.48% | 111,313 |
| Dec 23, 2025 | 4.14 | 4.16 | 4.12 | 4.15 | 4.01 | 0.97% | 96,742 |
| Dec 22, 2025 | 4.19 | 4.20 | 4.11 | 4.11 | 3.98 | -1.91% | 223,939 |
| Dec 19, 2025 | 4.24 | 4.24 | 4.14 | 4.19 | 4.05 | -0.24% | 374,392 |
| Dec 18, 2025 | 4.13 | 4.20 | 4.11 | 4.20 | 4.06 | 3.19% | 221,218 |
| Dec 17, 2025 | 4.12 | 4.20 | 4.07 | 4.07 | 3.94 | -1.93% | 105,190 |
| Dec 16, 2025 | 4.16 | 4.19 | 4.11 | 4.15 | 4.01 | -0.24% | 142,831 |
| Dec 15, 2025 | 4.18 | 4.18 | 4.15 | 4.16 | 4.02 | -0.95% | 201,592 |
| Dec 12, 2025 | 4.28 | 4.28 | 4.17 | 4.20 | 4.06 | -2.78% | 229,768 |
| Dec 11, 2025 | 4.20 | 4.32 | 4.18 | 4.32 | 4.10 | 2.86% | 536,618 |
| Dec 10, 2025 | 4.18 | 4.20 | 4.16 | 4.20 | 3.99 | 0.48% | 244,287 |
| Dec 9, 2025 | 4.18 | 4.20 | 4.17 | 4.18 | 3.97 | - | 288,560 |