The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.350
0.00 (0.00%)
At close: Sep 12, 2025, 4:00 PM EDT
4.300
-0.050 (-1.15%)
After-hours: Sep 12, 2025, 7:17 PM EDT
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | - | 285,755 |
| Sep 11, 2025 | 4.29 | 4.35 | 4.29 | 4.35 | 4.35 | 1.16% | 175,083 |
| Sep 10, 2025 | 4.32 | 4.32 | 4.27 | 4.30 | 4.30 | - | 125,265 |
| Sep 9, 2025 | 4.30 | 4.31 | 4.28 | 4.30 | 4.30 | - | 157,902 |
| Sep 8, 2025 | 4.30 | 4.32 | 4.26 | 4.30 | 4.30 | 0.70% | 208,133 |
| Sep 5, 2025 | 4.32 | 4.32 | 4.25 | 4.27 | 4.27 | -0.47% | 254,489 |
| Sep 4, 2025 | 4.26 | 4.33 | 4.26 | 4.29 | 4.29 | 0.70% | 254,093 |
| Sep 3, 2025 | 4.28 | 4.29 | 4.25 | 4.26 | 4.26 | - | 203,050 |
| Sep 2, 2025 | 4.26 | 4.27 | 4.24 | 4.26 | 4.26 | -0.23% | 207,158 |
| Aug 29, 2025 | 4.25 | 4.28 | 4.25 | 4.27 | 4.27 | 0.47% | 122,655 |
| Aug 28, 2025 | 4.25 | 4.27 | 4.24 | 4.25 | 4.25 | 0.24% | 163,451 |
| Aug 27, 2025 | 4.25 | 4.27 | 4.24 | 4.24 | 4.24 | - | 102,760 |
| Aug 26, 2025 | 4.26 | 4.28 | 4.24 | 4.24 | 4.24 | -0.93% | 139,677 |
| Aug 25, 2025 | 4.25 | 4.28 | 4.20 | 4.28 | 4.28 | 0.94% | 172,156 |
| Aug 22, 2025 | 4.25 | 4.28 | 4.21 | 4.24 | 4.24 | 0.47% | 190,620 |
| Aug 21, 2025 | 4.19 | 4.25 | 4.17 | 4.22 | 4.22 | 0.72% | 184,859 |
| Aug 20, 2025 | 4.19 | 4.21 | 4.16 | 4.19 | 4.19 | 0.48% | 85,245 |
| Aug 19, 2025 | 4.23 | 4.24 | 4.17 | 4.17 | 4.17 | -0.71% | 102,958 |
| Aug 18, 2025 | 4.23 | 4.23 | 4.18 | 4.20 | 4.20 | -0.47% | 90,850 |
| Aug 15, 2025 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | -0.71% | 151,912 |
| Aug 14, 2025 | 4.28 | 4.29 | 4.21 | 4.25 | 4.18 | -0.47% | 142,827 |
| Aug 13, 2025 | 4.27 | 4.29 | 4.24 | 4.27 | 4.20 | 0.47% | 175,184 |
| Aug 12, 2025 | 4.25 | 4.28 | 4.25 | 4.25 | 4.18 | 0.47% | 115,465 |
| Aug 11, 2025 | 4.23 | 4.24 | 4.20 | 4.23 | 4.16 | 0.48% | 128,091 |
| Aug 8, 2025 | 4.18 | 4.26 | 4.18 | 4.21 | 4.14 | 0.24% | 104,987 |
| Aug 7, 2025 | 4.23 | 4.25 | 4.18 | 4.20 | 4.13 | -0.24% | 108,637 |
| Aug 6, 2025 | 4.24 | 4.24 | 4.17 | 4.21 | 4.14 | - | 178,687 |
| Aug 5, 2025 | 4.27 | 4.27 | 4.20 | 4.21 | 4.14 | -1.17% | 102,951 |
| Aug 4, 2025 | 4.17 | 4.29 | 4.17 | 4.26 | 4.19 | 2.16% | 192,289 |
| Aug 1, 2025 | 4.18 | 4.26 | 4.15 | 4.17 | 4.10 | -0.95% | 87,408 |
| Jul 31, 2025 | 4.27 | 4.28 | 4.21 | 4.21 | 4.14 | -0.94% | 106,037 |
| Jul 30, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.18 | 1.43% | 152,516 |
| Jul 29, 2025 | 4.29 | 4.29 | 4.19 | 4.19 | 4.12 | -1.41% | 151,279 |
| Jul 28, 2025 | 4.30 | 4.30 | 4.24 | 4.25 | 4.18 | -0.47% | 149,846 |
| Jul 25, 2025 | 4.32 | 4.32 | 4.27 | 4.27 | 4.20 | -0.23% | 140,411 |
| Jul 24, 2025 | 4.29 | 4.31 | 4.28 | 4.28 | 4.21 | 0.23% | 193,012 |
| Jul 23, 2025 | 4.32 | 4.32 | 4.26 | 4.27 | 4.20 | - | 162,410 |
| Jul 22, 2025 | 4.28 | 4.32 | 4.26 | 4.27 | 4.20 | 0.23% | 139,789 |
| Jul 21, 2025 | 4.26 | 4.32 | 4.25 | 4.26 | 4.19 | 0.24% | 197,648 |
| Jul 18, 2025 | 4.24 | 4.25 | 4.20 | 4.25 | 4.18 | 0.95% | 175,656 |
| Jul 17, 2025 | 4.20 | 4.22 | 4.18 | 4.21 | 4.14 | -1.86% | 215,375 |
| Jul 16, 2025 | 4.33 | 4.34 | 4.28 | 4.29 | 4.15 | -0.46% | 111,624 |
| Jul 15, 2025 | 4.31 | 4.33 | 4.28 | 4.31 | 4.17 | - | 117,250 |
| Jul 14, 2025 | 4.30 | 4.31 | 4.28 | 4.31 | 4.17 | 0.70% | 80,400 |
| Jul 11, 2025 | 4.30 | 4.30 | 4.23 | 4.28 | 4.14 | -0.47% | 89,940 |
| Jul 10, 2025 | 4.28 | 4.35 | 4.26 | 4.30 | 4.16 | 0.94% | 86,106 |
| Jul 9, 2025 | 4.28 | 4.28 | 4.25 | 4.26 | 4.12 | - | 72,623 |
| Jul 8, 2025 | 4.27 | 4.28 | 4.25 | 4.26 | 4.12 | - | 86,839 |
| Jul 7, 2025 | 4.26 | 4.27 | 4.25 | 4.26 | 4.12 | - | 114,788 |
| Jul 3, 2025 | 4.26 | 4.27 | 4.24 | 4.26 | 4.12 | 0.83% | 65,580 |