The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.190
0.00 (0.00%)
At close: May 16, 2025, 4:00 PM
4.180
-0.010 (-0.24%)
After-hours: May 16, 2025, 7:56 PM EDT
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 4.20 | 4.20 | 4.15 | 4.19 | 4.19 | - | 253,719 |
| May 15, 2025 | 4.21 | 4.25 | 4.19 | 4.19 | 4.19 | -3.23% | 255,360 |
| May 14, 2025 | 4.31 | 4.40 | 4.31 | 4.33 | 4.19 | 0.23% | 241,487 |
| May 13, 2025 | 4.34 | 4.35 | 4.31 | 4.32 | 4.18 | 0.23% | 515,273 |
| May 12, 2025 | 4.41 | 4.41 | 4.30 | 4.31 | 4.17 | 0.94% | 380,173 |
| May 9, 2025 | 4.32 | 4.34 | 4.27 | 4.27 | 4.13 | -1.16% | 149,615 |
| May 8, 2025 | 4.44 | 4.44 | 4.32 | 4.32 | 4.18 | -0.69% | 210,377 |
| May 7, 2025 | 4.43 | 4.43 | 4.35 | 4.35 | 4.21 | -0.68% | 115,896 |
| May 6, 2025 | 4.43 | 4.43 | 4.38 | 4.38 | 4.24 | -0.45% | 91,527 |
| May 5, 2025 | 4.51 | 4.51 | 4.40 | 4.40 | 4.26 | -1.35% | 75,889 |
| May 2, 2025 | 4.52 | 4.52 | 4.45 | 4.46 | 4.32 | 0.22% | 77,097 |
| May 1, 2025 | 4.51 | 4.56 | 4.43 | 4.45 | 4.31 | -0.67% | 97,958 |
| Apr 30, 2025 | 4.50 | 4.50 | 4.44 | 4.48 | 4.34 | -0.88% | 104,932 |
| Apr 29, 2025 | 4.53 | 4.62 | 4.52 | 4.52 | 4.37 | - | 111,274 |
| Apr 28, 2025 | 4.66 | 4.72 | 4.51 | 4.52 | 4.37 | -3.62% | 180,947 |
| Apr 25, 2025 | 4.70 | 4.74 | 4.67 | 4.69 | 4.54 | 0.43% | 116,471 |
| Apr 24, 2025 | 4.66 | 4.76 | 4.66 | 4.67 | 4.52 | 0.21% | 117,519 |
| Apr 23, 2025 | 4.76 | 4.76 | 4.64 | 4.66 | 4.51 | 0.65% | 156,512 |
| Apr 22, 2025 | 4.45 | 4.66 | 4.43 | 4.63 | 4.48 | 4.51% | 131,838 |
| Apr 21, 2025 | 4.51 | 4.51 | 4.41 | 4.43 | 4.29 | -1.77% | 61,535 |
| Apr 17, 2025 | 4.43 | 4.55 | 4.43 | 4.51 | 4.36 | 2.04% | 28,641 |
| Apr 16, 2025 | 4.45 | 4.55 | 4.41 | 4.42 | 4.28 | -1.12% | 109,544 |
| Apr 15, 2025 | 4.57 | 4.59 | 4.41 | 4.47 | 4.33 | - | 104,722 |
| Apr 14, 2025 | 4.36 | 4.53 | 4.36 | 4.47 | 4.33 | 3.33% | 35,833 |
| Apr 11, 2025 | 4.24 | 4.38 | 4.24 | 4.33 | 4.19 | 1.07% | 74,719 |
| Apr 10, 2025 | 4.22 | 4.35 | 4.20 | 4.28 | 4.14 | 0.71% | 91,756 |
| Apr 9, 2025 | 4.10 | 4.28 | 4.06 | 4.25 | 4.11 | 2.66% | 305,007 |
| Apr 8, 2025 | 4.25 | 4.32 | 4.12 | 4.14 | 4.01 | -0.48% | 99,158 |
| Apr 7, 2025 | 4.25 | 4.26 | 4.00 | 4.16 | 4.03 | -3.70% | 312,191 |
| Apr 4, 2025 | 4.45 | 4.52 | 4.21 | 4.32 | 4.18 | -4.21% | 306,531 |
| Apr 3, 2025 | 4.59 | 4.59 | 4.50 | 4.51 | 4.36 | -2.80% | 160,120 |
| Apr 2, 2025 | 4.65 | 4.72 | 4.61 | 4.64 | 4.49 | - | 71,268 |
| Apr 1, 2025 | 4.63 | 4.68 | 4.60 | 4.64 | 4.49 | 0.22% | 59,713 |
| Mar 31, 2025 | 4.63 | 4.66 | 4.60 | 4.63 | 4.48 | -0.86% | 85,559 |
| Mar 28, 2025 | 4.76 | 4.76 | 4.56 | 4.67 | 4.52 | -1.06% | 178,453 |
| Mar 27, 2025 | 4.72 | 4.79 | 4.70 | 4.72 | 4.57 | - | 42,108 |
| Mar 26, 2025 | 4.78 | 4.80 | 4.70 | 4.72 | 4.57 | -1.46% | 88,398 |
| Mar 25, 2025 | 4.79 | 4.80 | 4.75 | 4.79 | 4.64 | 0.74% | 58,830 |
| Mar 24, 2025 | 4.87 | 4.94 | 4.69 | 4.76 | 4.60 | -0.52% | 318,038 |
| Mar 21, 2025 | 4.65 | 4.78 | 4.64 | 4.78 | 4.63 | 2.14% | 136,469 |
| Mar 20, 2025 | 4.67 | 4.69 | 4.65 | 4.68 | 4.53 | -0.21% | 56,279 |
| Mar 19, 2025 | 4.70 | 4.71 | 4.65 | 4.69 | 4.54 | 0.43% | 49,647 |
| Mar 18, 2025 | 4.79 | 4.79 | 4.62 | 4.67 | 4.52 | -2.10% | 188,811 |
| Mar 17, 2025 | 4.66 | 4.83 | 4.66 | 4.77 | 4.62 | -2.65% | 195,682 |
| Mar 14, 2025 | 4.90 | 4.91 | 4.86 | 4.90 | 4.53 | 0.80% | 262,192 |
| Mar 13, 2025 | 4.85 | 4.87 | 4.85 | 4.86 | 4.50 | 0.23% | 84,194 |
| Mar 12, 2025 | 4.85 | 4.85 | 4.81 | 4.85 | 4.49 | 1.00% | 105,879 |
| Mar 11, 2025 | 4.73 | 4.84 | 4.73 | 4.80 | 4.44 | 0.88% | 142,739 |
| Mar 10, 2025 | 4.80 | 4.80 | 4.74 | 4.76 | 4.40 | -0.83% | 150,830 |
| Mar 7, 2025 | 4.79 | 4.82 | 4.78 | 4.80 | 4.44 | - | 134,229 |