The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.625
-0.045 (-0.96%)
Mar 31, 2025, 3:32 PM EDT - Market open
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.63 | 4.66 | 4.60 | 4.63 | - | -0.88% | 81,030 |
| Mar 28, 2025 | 4.76 | 4.76 | 4.56 | 4.67 | 4.67 | -1.06% | 178,453 |
| Mar 27, 2025 | 4.72 | 4.79 | 4.70 | 4.72 | 4.72 | - | 42,108 |
| Mar 26, 2025 | 4.78 | 4.80 | 4.70 | 4.72 | 4.72 | -1.46% | 88,398 |
| Mar 25, 2025 | 4.79 | 4.80 | 4.75 | 4.79 | 4.79 | 0.74% | 58,830 |
| Mar 24, 2025 | 4.87 | 4.94 | 4.69 | 4.76 | 4.76 | -0.52% | 318,038 |
| Mar 21, 2025 | 4.65 | 4.78 | 4.64 | 4.78 | 4.78 | 2.14% | 136,469 |
| Mar 20, 2025 | 4.67 | 4.69 | 4.65 | 4.68 | 4.68 | -0.21% | 56,279 |
| Mar 19, 2025 | 4.70 | 4.71 | 4.65 | 4.69 | 4.69 | 0.43% | 49,647 |
| Mar 18, 2025 | 4.79 | 4.79 | 4.62 | 4.67 | 4.67 | -2.10% | 188,811 |
| Mar 17, 2025 | 4.66 | 4.83 | 4.66 | 4.77 | 4.77 | -2.65% | 195,682 |
| Mar 14, 2025 | 4.90 | 4.91 | 4.86 | 4.90 | 4.68 | 0.80% | 262,192 |
| Mar 13, 2025 | 4.85 | 4.87 | 4.85 | 4.86 | 4.65 | 0.23% | 84,194 |
| Mar 12, 2025 | 4.85 | 4.85 | 4.81 | 4.85 | 4.64 | 1.00% | 105,879 |
| Mar 11, 2025 | 4.73 | 4.84 | 4.73 | 4.80 | 4.59 | 0.88% | 142,739 |
| Mar 10, 2025 | 4.80 | 4.80 | 4.74 | 4.76 | 4.55 | -0.83% | 150,830 |
| Mar 7, 2025 | 4.79 | 4.82 | 4.78 | 4.80 | 4.59 | - | 134,229 |
| Mar 6, 2025 | 4.80 | 4.82 | 4.78 | 4.80 | 4.59 | 0.21% | 61,190 |
| Mar 5, 2025 | 4.79 | 4.80 | 4.78 | 4.79 | 4.58 | - | 71,511 |
| Mar 4, 2025 | 4.79 | 4.80 | 4.78 | 4.79 | 4.58 | -0.21% | 150,062 |
| Mar 3, 2025 | 4.83 | 4.86 | 4.80 | 4.80 | 4.59 | 0.21% | 130,843 |
| Feb 28, 2025 | 4.80 | 4.80 | 4.79 | 4.79 | 4.58 | -0.10% | 66,482 |
| Feb 27, 2025 | 4.80 | 4.82 | 4.79 | 4.80 | 4.58 | -0.10% | 63,748 |
| Feb 26, 2025 | 4.80 | 4.82 | 4.79 | 4.80 | 4.59 | - | 96,152 |
| Feb 25, 2025 | 4.79 | 4.81 | 4.78 | 4.80 | 4.59 | 0.21% | 94,153 |
| Feb 24, 2025 | 4.80 | 4.81 | 4.77 | 4.79 | 4.58 | - | 122,318 |
| Feb 21, 2025 | 4.78 | 4.80 | 4.75 | 4.79 | 4.58 | 0.21% | 113,145 |
| Feb 20, 2025 | 4.78 | 4.80 | 4.77 | 4.78 | 4.57 | -0.42% | 60,001 |
| Feb 19, 2025 | 4.80 | 4.80 | 4.79 | 4.80 | 4.59 | 0.21% | 49,622 |
| Feb 18, 2025 | 4.81 | 4.82 | 4.79 | 4.79 | 4.58 | -0.42% | 64,246 |
| Feb 14, 2025 | 4.84 | 4.84 | 4.78 | 4.81 | 4.60 | - | 54,101 |
| Feb 13, 2025 | 4.83 | 4.87 | 4.81 | 4.81 | 4.60 | -0.21% | 107,785 |
| Feb 12, 2025 | 4.85 | 4.85 | 4.81 | 4.82 | 4.61 | -0.21% | 31,927 |
| Feb 11, 2025 | 4.85 | 4.85 | 4.82 | 4.83 | 4.62 | -0.41% | 75,179 |
| Feb 10, 2025 | 4.85 | 4.90 | 4.81 | 4.85 | 4.64 | 0.83% | 59,630 |
| Feb 7, 2025 | 4.86 | 4.90 | 4.81 | 4.81 | 4.60 | -1.84% | 123,289 |
| Feb 6, 2025 | 4.90 | 4.94 | 4.89 | 4.90 | 4.68 | 0.02% | 73,877 |
| Feb 5, 2025 | 4.89 | 4.90 | 4.85 | 4.90 | 4.68 | 0.60% | 94,384 |
| Feb 4, 2025 | 4.86 | 4.89 | 4.82 | 4.87 | 4.66 | -0.10% | 82,192 |
| Feb 3, 2025 | 4.89 | 4.89 | 4.81 | 4.88 | 4.66 | -0.31% | 90,387 |
| Jan 31, 2025 | 4.90 | 4.91 | 4.85 | 4.89 | 4.67 | - | 54,693 |
| Jan 30, 2025 | 4.88 | 4.90 | 4.86 | 4.89 | 4.67 | 0.41% | 41,293 |
| Jan 29, 2025 | 4.90 | 4.91 | 4.86 | 4.87 | 4.66 | -0.71% | 41,871 |
| Jan 28, 2025 | 4.90 | 4.95 | 4.88 | 4.91 | 4.69 | 0.72% | 51,816 |
| Jan 27, 2025 | 4.82 | 4.94 | 4.82 | 4.87 | 4.66 | 0.72% | 70,661 |
| Jan 24, 2025 | 4.83 | 4.84 | 4.81 | 4.84 | 4.62 | 0.52% | 21,153 |
| Jan 23, 2025 | 4.76 | 4.82 | 4.76 | 4.81 | 4.60 | 1.05% | 57,792 |
| Jan 22, 2025 | 4.71 | 4.79 | 4.71 | 4.76 | 4.55 | 1.28% | 66,012 |
| Jan 21, 2025 | 4.68 | 4.77 | 4.68 | 4.70 | 4.49 | 0.21% | 72,182 |
| Jan 17, 2025 | 4.70 | 4.77 | 4.69 | 4.69 | 4.48 | -0.42% | 48,547 |