The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.090
+0.040 (0.99%)
Apr 10, 2026, 4:00 PM EDT - Market closed
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.05 | 4.12 | 4.04 | 4.09 | 4.09 | 0.99% | 167,648 |
| Apr 9, 2026 | 4.05 | 4.05 | 4.00 | 4.05 | 4.05 | 1.00% | 216,610 |
| Apr 8, 2026 | 4.02 | 4.05 | 4.01 | 4.01 | 4.01 | 0.75% | 385,548 |
| Apr 7, 2026 | 3.94 | 4.04 | 3.94 | 3.98 | 3.98 | - | 215,893 |
| Apr 6, 2026 | 4.00 | 4.01 | 3.98 | 3.98 | 3.98 | -0.50% | 153,137 |
| Apr 2, 2026 | 3.96 | 4.00 | 3.95 | 4.00 | 4.00 | 1.52% | 154,508 |
| Apr 1, 2026 | 3.94 | 4.00 | 3.93 | 3.94 | 3.94 | 0.25% | 166,604 |
| Mar 31, 2026 | 3.94 | 3.96 | 3.93 | 3.93 | 3.93 | - | 390,882 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -1.75% | 241,159 |
| Mar 27, 2026 | 3.98 | 4.01 | 3.97 | 4.00 | 4.00 | 0.25% | 198,003 |
| Mar 26, 2026 | 4.04 | 4.05 | 3.99 | 3.99 | 3.99 | -1.60% | 226,639 |
| Mar 25, 2026 | 4.09 | 4.12 | 4.05 | 4.06 | 4.06 | -0.61% | 131,114 |
| Mar 24, 2026 | 4.01 | 4.11 | 3.96 | 4.08 | 4.08 | 2.77% | 589,459 |
| Mar 23, 2026 | 3.93 | 4.00 | 3.93 | 3.97 | 3.97 | 1.02% | 386,564 |
| Mar 20, 2026 | 3.97 | 4.04 | 3.92 | 3.93 | 3.93 | -1.01% | 422,565 |
| Mar 19, 2026 | 4.03 | 4.07 | 3.96 | 3.97 | 3.97 | -1.73% | 467,779 |
| Mar 18, 2026 | 4.05 | 4.07 | 4.01 | 4.04 | 4.04 | -0.25% | 222,355 |
| Mar 17, 2026 | 4.12 | 4.12 | 4.02 | 4.05 | 4.05 | -2.17% | 359,759 |
| Mar 16, 2026 | 4.15 | 4.16 | 4.13 | 4.14 | 4.06 | 0.73% | 441,367 |
| Mar 13, 2026 | 4.20 | 4.20 | 4.10 | 4.11 | 4.03 | -1.67% | 304,095 |
| Mar 12, 2026 | 4.20 | 4.25 | 4.17 | 4.18 | 4.10 | -0.71% | 215,447 |
| Mar 11, 2026 | 4.22 | 4.24 | 4.20 | 4.21 | 4.13 | - | 180,574 |
| Mar 10, 2026 | 4.27 | 4.27 | 4.20 | 4.21 | 4.13 | -1.41% | 359,025 |
| Mar 9, 2026 | 4.21 | 4.30 | 4.16 | 4.27 | 4.19 | 1.18% | 382,215 |
| Mar 6, 2026 | 4.23 | 4.23 | 4.18 | 4.22 | 4.14 | -0.47% | 130,209 |
| Mar 5, 2026 | 4.15 | 4.26 | 4.15 | 4.24 | 4.16 | 2.17% | 291,249 |
| Mar 4, 2026 | 4.21 | 4.21 | 4.14 | 4.15 | 4.07 | -0.24% | 259,530 |
| Mar 3, 2026 | 4.20 | 4.21 | 4.10 | 4.16 | 4.08 | -2.12% | 469,779 |
| Mar 2, 2026 | 4.17 | 4.25 | 4.11 | 4.25 | 4.17 | 1.67% | 283,564 |
| Feb 27, 2026 | 4.15 | 4.18 | 4.14 | 4.18 | 4.10 | 0.72% | 284,811 |
| Feb 26, 2026 | 4.15 | 4.15 | 4.12 | 4.15 | 4.07 | - | 149,670 |
| Feb 25, 2026 | 4.10 | 4.15 | 4.08 | 4.15 | 4.07 | 1.22% | 186,284 |
| Feb 24, 2026 | 4.06 | 4.10 | 4.05 | 4.10 | 4.02 | 1.74% | 239,832 |
| Feb 23, 2026 | 4.03 | 4.05 | 3.98 | 4.03 | 3.95 | 0.75% | 311,475 |
| Feb 20, 2026 | 4.07 | 4.09 | 3.99 | 4.00 | 3.92 | -0.99% | 557,785 |
| Feb 19, 2026 | 4.08 | 4.08 | 4.02 | 4.04 | 3.96 | -0.98% | 275,852 |
| Feb 18, 2026 | 4.08 | 4.09 | 4.06 | 4.08 | 4.00 | 0.99% | 198,808 |
| Feb 17, 2026 | 4.06 | 4.07 | 4.02 | 4.04 | 3.96 | -0.25% | 392,578 |
| Feb 13, 2026 | 4.18 | 4.20 | 4.05 | 4.05 | 3.97 | -3.11% | 478,492 |
| Feb 12, 2026 | 4.20 | 4.25 | 4.16 | 4.18 | 4.10 | -2.79% | 424,586 |
| Feb 11, 2026 | 4.23 | 4.30 | 4.20 | 4.30 | 4.15 | 2.63% | 373,620 |
| Feb 10, 2026 | 4.22 | 4.22 | 4.18 | 4.19 | 4.04 | -0.12% | 389,570 |
| Feb 9, 2026 | 4.19 | 4.22 | 4.18 | 4.20 | 4.05 | 0.36% | 334,939 |
| Feb 6, 2026 | 4.22 | 4.27 | 4.18 | 4.18 | 4.03 | -0.24% | 677,781 |
| Feb 5, 2026 | 4.22 | 4.22 | 4.18 | 4.19 | 4.04 | -0.71% | 347,501 |
| Feb 4, 2026 | 4.24 | 4.25 | 4.22 | 4.22 | 4.07 | -0.71% | 193,235 |
| Feb 3, 2026 | 4.23 | 4.26 | 4.21 | 4.25 | 4.10 | 1.19% | 214,232 |
| Feb 2, 2026 | 4.21 | 4.22 | 4.19 | 4.20 | 4.05 | - | 238,184 |
| Jan 30, 2026 | 4.18 | 4.21 | 4.15 | 4.20 | 4.05 | 0.48% | 226,858 |
| Jan 29, 2026 | 4.20 | 4.22 | 4.17 | 4.18 | 4.03 | -0.95% | 185,247 |