The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.130
-0.020 (-0.48%)
Dec 24, 2025, 1:00 PM EST - Market closed
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -0.48% | 111,218 |
| Dec 23, 2025 | 4.14 | 4.16 | 4.12 | 4.15 | 4.15 | 0.97% | 96,716 |
| Dec 22, 2025 | 4.19 | 4.20 | 4.11 | 4.11 | 4.11 | -1.91% | 223,739 |
| Dec 19, 2025 | 4.24 | 4.24 | 4.14 | 4.19 | 4.19 | -0.24% | 374,283 |
| Dec 18, 2025 | 4.13 | 4.20 | 4.11 | 4.20 | 4.20 | 3.19% | 221,218 |
| Dec 17, 2025 | 4.12 | 4.20 | 4.07 | 4.07 | 4.07 | -1.93% | 105,190 |
| Dec 16, 2025 | 4.16 | 4.19 | 4.11 | 4.15 | 4.15 | -0.24% | 142,831 |
| Dec 15, 2025 | 4.18 | 4.18 | 4.15 | 4.16 | 4.16 | -0.95% | 201,592 |
| Dec 12, 2025 | 4.28 | 4.28 | 4.17 | 4.20 | 4.20 | -2.78% | 229,768 |
| Dec 11, 2025 | 4.20 | 4.32 | 4.18 | 4.32 | 4.24 | 2.86% | 536,618 |
| Dec 10, 2025 | 4.18 | 4.20 | 4.16 | 4.20 | 4.12 | 0.48% | 244,287 |
| Dec 9, 2025 | 4.18 | 4.20 | 4.17 | 4.18 | 4.10 | - | 288,560 |
| Dec 8, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.10 | 0.48% | 191,422 |
| Dec 5, 2025 | 4.14 | 4.17 | 4.14 | 4.16 | 4.08 | 0.73% | 99,495 |
| Dec 4, 2025 | 4.14 | 4.14 | 4.11 | 4.13 | 4.05 | - | 116,266 |
| Dec 3, 2025 | 4.15 | 4.16 | 4.12 | 4.13 | 4.05 | -0.48% | 150,258 |
| Dec 2, 2025 | 4.15 | 4.16 | 4.12 | 4.15 | 4.07 | -0.24% | 150,506 |
| Dec 1, 2025 | 4.13 | 4.17 | 4.13 | 4.16 | 4.08 | 0.48% | 250,881 |
| Nov 28, 2025 | 4.10 | 4.14 | 4.07 | 4.14 | 4.06 | 1.22% | 68,842 |
| Nov 26, 2025 | 4.08 | 4.10 | 4.05 | 4.09 | 4.01 | 0.99% | 207,714 |
| Nov 25, 2025 | 4.02 | 4.05 | 4.01 | 4.05 | 3.98 | 1.25% | 186,402 |
| Nov 24, 2025 | 4.03 | 4.05 | 3.99 | 4.00 | 3.93 | 0.25% | 88,814 |
| Nov 21, 2025 | 4.00 | 4.03 | 3.97 | 3.99 | 3.92 | -0.25% | 220,022 |
| Nov 20, 2025 | 4.01 | 4.03 | 3.96 | 4.00 | 3.93 | 1.52% | 256,079 |
| Nov 19, 2025 | 3.90 | 3.96 | 3.90 | 3.94 | 3.87 | 0.51% | 245,208 |
| Nov 18, 2025 | 4.00 | 4.02 | 3.87 | 3.92 | 3.85 | -2.49% | 508,273 |
| Nov 17, 2025 | 4.05 | 4.05 | 4.02 | 4.02 | 3.95 | -0.74% | 191,525 |
| Nov 14, 2025 | 4.03 | 4.05 | 4.01 | 4.05 | 3.98 | 0.50% | 119,786 |
| Nov 13, 2025 | 4.09 | 4.11 | 4.03 | 4.03 | 3.96 | -3.59% | 339,035 |
| Nov 12, 2025 | 4.17 | 4.20 | 4.17 | 4.18 | 4.03 | 0.48% | 220,835 |
| Nov 11, 2025 | 4.12 | 4.16 | 4.11 | 4.16 | 4.01 | 2.21% | 142,392 |
| Nov 10, 2025 | 4.04 | 4.11 | 4.04 | 4.07 | 3.93 | 0.62% | 180,951 |
| Nov 7, 2025 | 4.06 | 4.07 | 4.02 | 4.05 | 3.90 | -0.12% | 267,297 |
| Nov 6, 2025 | 4.07 | 4.07 | 4.03 | 4.05 | 3.91 | - | 131,490 |
| Nov 5, 2025 | 4.08 | 4.08 | 4.04 | 4.05 | 3.91 | -0.25% | 79,131 |
| Nov 4, 2025 | 4.09 | 4.09 | 4.02 | 4.06 | 3.92 | -0.25% | 144,297 |
| Nov 3, 2025 | 4.02 | 4.08 | 4.02 | 4.07 | 3.93 | 1.24% | 95,251 |
| Oct 31, 2025 | 4.02 | 4.03 | 4.02 | 4.02 | 3.88 | -0.25% | 132,915 |
| Oct 30, 2025 | 4.00 | 4.04 | 4.00 | 4.03 | 3.89 | - | 107,399 |
| Oct 29, 2025 | 4.03 | 4.04 | 4.00 | 4.03 | 3.89 | - | 152,680 |
| Oct 28, 2025 | 4.04 | 4.05 | 4.02 | 4.03 | 3.89 | -0.25% | 95,043 |
| Oct 27, 2025 | 4.03 | 4.09 | 4.03 | 4.04 | 3.90 | 0.87% | 126,878 |
| Oct 24, 2025 | 3.99 | 4.01 | 3.98 | 4.01 | 3.87 | 0.63% | 281,815 |
| Oct 23, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.84 | 1.27% | 194,578 |
| Oct 22, 2025 | 3.99 | 4.05 | 3.93 | 3.93 | 3.79 | -1.50% | 223,124 |
| Oct 21, 2025 | 4.00 | 4.01 | 3.99 | 3.99 | 3.85 | -0.25% | 119,738 |
| Oct 20, 2025 | 4.02 | 4.03 | 3.99 | 4.00 | 3.86 | -0.25% | 289,262 |
| Oct 17, 2025 | 4.04 | 4.04 | 4.00 | 4.01 | 3.87 | -1.23% | 309,954 |
| Oct 16, 2025 | 4.17 | 4.17 | 4.05 | 4.06 | 3.85 | -2.40% | 158,512 |
| Oct 15, 2025 | 4.05 | 4.17 | 4.05 | 4.16 | 3.95 | 2.72% | 218,392 |