The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.790
+0.010 (0.22%)
Feb 21, 2025, 4:00 PM EST - Market closed
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.78 | 4.80 | 4.75 | 4.79 | 4.79 | 0.21% | 113,145 |
| Feb 20, 2025 | 4.78 | 4.80 | 4.77 | 4.78 | 4.78 | -0.42% | 60,001 |
| Feb 19, 2025 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | 0.21% | 49,622 |
| Feb 18, 2025 | 4.81 | 4.82 | 4.79 | 4.79 | 4.79 | -0.42% | 64,246 |
| Feb 14, 2025 | 4.84 | 4.84 | 4.78 | 4.81 | 4.81 | - | 54,101 |
| Feb 13, 2025 | 4.83 | 4.87 | 4.81 | 4.81 | 4.81 | -0.21% | 107,785 |
| Feb 12, 2025 | 4.85 | 4.85 | 4.81 | 4.82 | 4.82 | -0.21% | 31,927 |
| Feb 11, 2025 | 4.85 | 4.85 | 4.82 | 4.83 | 4.83 | -0.41% | 75,179 |
| Feb 10, 2025 | 4.85 | 4.90 | 4.81 | 4.85 | 4.85 | 0.83% | 59,630 |
| Feb 7, 2025 | 4.86 | 4.90 | 4.81 | 4.81 | 4.81 | -1.84% | 123,289 |
| Feb 6, 2025 | 4.90 | 4.94 | 4.89 | 4.90 | 4.90 | 0.02% | 73,877 |
| Feb 5, 2025 | 4.89 | 4.90 | 4.85 | 4.90 | 4.90 | 0.60% | 94,384 |
| Feb 4, 2025 | 4.86 | 4.89 | 4.82 | 4.87 | 4.87 | -0.10% | 82,192 |
| Feb 3, 2025 | 4.89 | 4.89 | 4.81 | 4.88 | 4.88 | -0.31% | 90,387 |
| Jan 31, 2025 | 4.90 | 4.91 | 4.85 | 4.89 | 4.89 | - | 54,693 |
| Jan 30, 2025 | 4.88 | 4.90 | 4.86 | 4.89 | 4.89 | 0.41% | 41,293 |
| Jan 29, 2025 | 4.90 | 4.91 | 4.86 | 4.87 | 4.87 | -0.71% | 41,871 |
| Jan 28, 2025 | 4.90 | 4.95 | 4.88 | 4.91 | 4.91 | 0.72% | 51,816 |
| Jan 27, 2025 | 4.82 | 4.94 | 4.82 | 4.87 | 4.87 | 0.72% | 70,661 |
| Jan 24, 2025 | 4.83 | 4.84 | 4.81 | 4.84 | 4.84 | 0.52% | 21,153 |
| Jan 23, 2025 | 4.76 | 4.82 | 4.76 | 4.81 | 4.81 | 1.05% | 57,792 |
| Jan 22, 2025 | 4.71 | 4.79 | 4.71 | 4.76 | 4.76 | 1.28% | 66,012 |
| Jan 21, 2025 | 4.68 | 4.77 | 4.68 | 4.70 | 4.70 | 0.21% | 72,182 |
| Jan 17, 2025 | 4.70 | 4.77 | 4.69 | 4.69 | 4.69 | -0.42% | 48,547 |
| Jan 16, 2025 | 4.72 | 4.75 | 4.71 | 4.71 | 4.71 | -0.21% | 32,457 |
| Jan 15, 2025 | 4.66 | 4.75 | 4.66 | 4.72 | 4.72 | 1.29% | 42,126 |
| Jan 14, 2025 | 4.63 | 4.70 | 4.63 | 4.66 | 4.66 | 0.65% | 90,185 |
| Jan 13, 2025 | 4.60 | 4.64 | 4.58 | 4.63 | 4.63 | 0.22% | 80,591 |
| Jan 10, 2025 | 4.59 | 4.66 | 4.52 | 4.62 | 4.62 | 0.09% | 104,968 |
| Jan 8, 2025 | 4.60 | 4.63 | 4.58 | 4.62 | 4.62 | -0.19% | 52,632 |
| Jan 7, 2025 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | 0.76% | 46,010 |
| Jan 6, 2025 | 4.59 | 4.62 | 4.58 | 4.59 | 4.59 | 0.46% | 67,928 |
| Jan 3, 2025 | 4.53 | 4.58 | 4.51 | 4.57 | 4.57 | 1.76% | 31,911 |
| Jan 2, 2025 | 4.45 | 4.53 | 4.45 | 4.49 | 4.49 | 0.67% | 84,589 |
| Dec 31, 2024 | 4.46 | 4.51 | 4.46 | 4.46 | 4.46 | - | 106,475 |
| Dec 30, 2024 | 4.57 | 4.58 | 4.45 | 4.46 | 4.46 | -2.62% | 222,115 |
| Dec 27, 2024 | 4.58 | 4.60 | 4.56 | 4.58 | 4.58 | -0.65% | 81,743 |
| Dec 26, 2024 | 4.77 | 4.84 | 4.59 | 4.61 | 4.61 | -3.15% | 184,429 |
| Dec 24, 2024 | 4.78 | 4.79 | 4.76 | 4.76 | 4.76 | -0.63% | 47,875 |
| Dec 23, 2024 | 4.86 | 4.93 | 4.78 | 4.79 | 4.79 | -1.03% | 88,147 |
| Dec 20, 2024 | 4.74 | 4.92 | 4.66 | 4.84 | 4.84 | 3.86% | 258,834 |
| Dec 19, 2024 | 4.64 | 4.74 | 4.61 | 4.66 | 4.66 | -0.21% | 195,348 |
| Dec 18, 2024 | 4.70 | 4.72 | 4.65 | 4.67 | 4.67 | 0.43% | 155,033 |
| Dec 17, 2024 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | -0.21% | 82,543 |
| Dec 16, 2024 | 4.82 | 4.82 | 4.64 | 4.66 | 4.66 | -2.71% | 236,278 |
| Dec 13, 2024 | 4.81 | 4.84 | 4.76 | 4.79 | 4.79 | -5.15% | 167,539 |
| Dec 12, 2024 | 5.10 | 5.10 | 5.03 | 5.05 | 4.83 | -0.79% | 208,643 |
| Dec 11, 2024 | 5.10 | 5.12 | 5.08 | 5.09 | 4.87 | -0.20% | 321,565 |
| Dec 10, 2024 | 5.10 | 5.11 | 5.08 | 5.10 | 4.88 | 0.20% | 105,285 |
| Dec 9, 2024 | 5.10 | 5.11 | 5.06 | 5.09 | 4.87 | -0.59% | 95,066 |
| Dec 6, 2024 | 5.08 | 5.13 | 5.05 | 5.12 | 4.90 | 1.59% | 173,945 |
| Dec 5, 2024 | 5.05 | 5.06 | 5.03 | 5.04 | 4.82 | -0.20% | 136,678 |
| Dec 4, 2024 | 5.06 | 5.07 | 5.04 | 5.05 | 4.83 | 0.40% | 132,714 |
| Dec 3, 2024 | 5.05 | 5.08 | 5.03 | 5.03 | 4.81 | -0.79% | 129,453 |
| Dec 2, 2024 | 5.03 | 5.08 | 5.00 | 5.07 | 4.85 | 1.60% | 143,965 |
| Nov 29, 2024 | 4.98 | 5.00 | 4.97 | 4.99 | 4.77 | 0.60% | 39,285 |
| Nov 27, 2024 | 4.93 | 4.97 | 4.93 | 4.96 | 4.74 | 1.02% | 78,120 |
| Nov 26, 2024 | 4.93 | 4.93 | 4.90 | 4.91 | 4.69 | 0.61% | 65,681 |
| Nov 25, 2024 | 4.86 | 4.89 | 4.85 | 4.88 | 4.67 | 0.83% | 74,377 |
| Nov 22, 2024 | 4.81 | 4.85 | 4.81 | 4.84 | 4.63 | 0.21% | 96,598 |
| Nov 21, 2024 | 4.85 | 4.85 | 4.81 | 4.83 | 4.62 | - | 76,701 |
| Nov 20, 2024 | 4.85 | 4.85 | 4.78 | 4.83 | 4.62 | 0.10% | 67,786 |
| Nov 19, 2024 | 4.77 | 4.84 | 4.77 | 4.83 | 4.61 | 0.94% | 126,042 |
| Nov 18, 2024 | 4.77 | 4.79 | 4.75 | 4.78 | 4.57 | 0.42% | 71,904 |
| Nov 15, 2024 | 4.79 | 4.80 | 4.75 | 4.76 | 4.55 | -0.42% | 44,991 |
| Nov 14, 2024 | 4.75 | 4.79 | 4.75 | 4.78 | 4.57 | 0.63% | 37,325 |
| Nov 13, 2024 | 4.82 | 4.82 | 4.75 | 4.75 | 4.54 | -1.25% | 59,106 |
| Nov 12, 2024 | 4.85 | 4.85 | 4.80 | 4.81 | 4.60 | -0.41% | 74,171 |
| Nov 11, 2024 | 4.86 | 4.86 | 4.83 | 4.83 | 4.62 | - | 54,499 |
| Nov 8, 2024 | 4.85 | 4.85 | 4.80 | 4.83 | 4.62 | 0.63% | 52,909 |
| Nov 7, 2024 | 4.75 | 4.81 | 4.75 | 4.80 | 4.59 | 1.27% | 37,881 |
| Nov 6, 2024 | 4.76 | 4.77 | 4.70 | 4.74 | 4.53 | 0.85% | 56,483 |
| Nov 5, 2024 | 4.66 | 4.72 | 4.66 | 4.70 | 4.49 | 0.43% | 42,939 |
| Nov 4, 2024 | 4.61 | 4.72 | 4.60 | 4.68 | 4.47 | 1.96% | 173,234 |
| Nov 1, 2024 | 4.58 | 4.63 | 4.58 | 4.59 | 4.39 | -0.11% | 44,874 |
| Oct 31, 2024 | 4.67 | 4.67 | 4.59 | 4.60 | 4.39 | -0.86% | 35,334 |
| Oct 30, 2024 | 4.65 | 4.67 | 4.63 | 4.64 | 4.43 | 0.11% | 37,448 |
| Oct 29, 2024 | 4.64 | 4.64 | 4.63 | 4.63 | 4.43 | -0.22% | 41,188 |
| Oct 28, 2024 | 4.61 | 4.67 | 4.61 | 4.64 | 4.44 | 0.32% | 52,766 |
| Oct 25, 2024 | 4.62 | 4.69 | 4.61 | 4.63 | 4.42 | 0.76% | 57,355 |
| Oct 24, 2024 | 4.60 | 4.65 | 4.59 | 4.59 | 4.39 | 0.44% | 44,369 |
| Oct 23, 2024 | 4.66 | 4.68 | 4.56 | 4.57 | 4.37 | -2.35% | 64,403 |
| Oct 22, 2024 | 4.75 | 4.75 | 4.65 | 4.68 | 4.47 | -0.64% | 71,545 |
| Oct 21, 2024 | 4.77 | 4.77 | 4.68 | 4.71 | 4.50 | 0.21% | 65,852 |
| Oct 18, 2024 | 4.73 | 4.78 | 4.70 | 4.70 | 4.49 | -1.05% | 69,412 |
| Oct 17, 2024 | 4.75 | 4.76 | 4.73 | 4.75 | 4.54 | 0.08% | 34,707 |
| Oct 16, 2024 | 4.72 | 4.79 | 4.72 | 4.75 | 4.54 | 0.53% | 43,620 |
| Oct 15, 2024 | 4.76 | 4.79 | 4.72 | 4.72 | 4.51 | -0.40% | 81,312 |
| Oct 14, 2024 | 4.72 | 4.76 | 4.72 | 4.74 | 4.53 | 0.21% | 56,294 |
| Oct 11, 2024 | 4.70 | 4.76 | 4.70 | 4.73 | 4.52 | - | 70,998 |
| Oct 10, 2024 | 4.72 | 4.80 | 4.72 | 4.73 | 4.52 | -0.73% | 107,490 |
| Oct 9, 2024 | 4.81 | 4.83 | 4.73 | 4.77 | 4.56 | -1.55% | 183,361 |
| Oct 8, 2024 | 4.86 | 4.86 | 4.83 | 4.84 | 4.63 | -0.21% | 28,336 |
| Oct 7, 2024 | 4.90 | 4.90 | 4.85 | 4.85 | 4.64 | -1.02% | 62,254 |
| Oct 4, 2024 | 4.88 | 4.93 | 4.88 | 4.90 | 4.69 | - | 97,333 |
| Oct 3, 2024 | 4.95 | 4.95 | 4.87 | 4.90 | 4.69 | 0.20% | 48,729 |
| Oct 2, 2024 | 4.92 | 4.93 | 4.88 | 4.89 | 4.68 | -0.81% | 63,160 |
| Oct 1, 2024 | 4.95 | 4.95 | 4.90 | 4.93 | 4.71 | - | 41,683 |
| Sep 30, 2024 | 4.91 | 4.95 | 4.90 | 4.93 | 4.71 | 0.61% | 41,396 |
| Sep 27, 2024 | 4.95 | 4.97 | 4.90 | 4.90 | 4.69 | -1.01% | 70,766 |