The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.270
+0.010 (0.23%)
Jul 10, 2025, 9:30 AM - Market open
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 4.28 | 4.28 | 4.25 | 4.26 | 4.26 | - | 72,623 |
| Jul 8, 2025 | 4.27 | 4.28 | 4.25 | 4.26 | 4.26 | - | 86,839 |
| Jul 7, 2025 | 4.26 | 4.27 | 4.25 | 4.26 | 4.26 | - | 114,788 |
| Jul 3, 2025 | 4.26 | 4.27 | 4.24 | 4.26 | 4.26 | 0.83% | 65,580 |
| Jul 2, 2025 | 4.19 | 4.23 | 4.17 | 4.23 | 4.23 | 0.84% | 185,697 |
| Jul 1, 2025 | 4.14 | 4.19 | 4.13 | 4.19 | 4.19 | 1.45% | 105,803 |
| Jun 30, 2025 | 4.14 | 4.15 | 4.11 | 4.13 | 4.13 | -0.24% | 221,088 |
| Jun 27, 2025 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | 1.72% | 102,909 |
| Jun 26, 2025 | 4.07 | 4.10 | 4.05 | 4.07 | 4.07 | 0.25% | 110,110 |
| Jun 25, 2025 | 4.04 | 4.07 | 4.02 | 4.06 | 4.06 | 0.50% | 104,620 |
| Jun 24, 2025 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 1.76% | 125,639 |
| Jun 23, 2025 | 3.94 | 3.97 | 3.92 | 3.97 | 3.97 | 0.76% | 223,407 |
| Jun 20, 2025 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | 1.03% | 196,725 |
| Jun 18, 2025 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | - | 150,305 |
| Jun 17, 2025 | 3.95 | 3.96 | 3.75 | 3.90 | 3.90 | -1.52% | 245,272 |
| Jun 16, 2025 | 3.98 | 4.00 | 3.95 | 3.96 | 3.96 | -0.50% | 169,867 |
| Jun 13, 2025 | 4.04 | 4.04 | 3.95 | 3.98 | 3.98 | -2.09% | 265,840 |
| Jun 12, 2025 | 4.08 | 4.10 | 4.06 | 4.07 | 3.99 | -0.12% | 104,734 |
| Jun 11, 2025 | 4.05 | 4.10 | 4.03 | 4.07 | 3.99 | 0.74% | 170,677 |
| Jun 10, 2025 | 4.03 | 4.05 | 4.03 | 4.04 | 3.96 | 0.25% | 209,038 |
| Jun 9, 2025 | 4.06 | 4.06 | 4.01 | 4.03 | 3.95 | 0.25% | 225,872 |
| Jun 6, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 3.94 | -0.50% | 273,437 |
| Jun 5, 2025 | 4.09 | 4.09 | 4.03 | 4.04 | 3.96 | -0.49% | 218,199 |
| Jun 4, 2025 | 4.13 | 4.13 | 4.05 | 4.06 | 3.98 | -0.49% | 213,337 |
| Jun 3, 2025 | 4.09 | 4.13 | 4.06 | 4.08 | 4.00 | -0.73% | 381,518 |
| Jun 2, 2025 | 4.06 | 4.11 | 4.02 | 4.11 | 4.03 | 2.24% | 196,720 |
| May 30, 2025 | 4.01 | 4.05 | 3.98 | 4.02 | 3.94 | -0.74% | 327,132 |
| May 29, 2025 | 4.05 | 4.08 | 4.04 | 4.05 | 3.97 | - | 144,487 |
| May 28, 2025 | 4.14 | 4.14 | 4.04 | 4.05 | 3.97 | -1.94% | 756,802 |
| May 27, 2025 | 4.11 | 4.16 | 4.10 | 4.13 | 4.05 | - | 305,967 |
| May 23, 2025 | 4.12 | 4.13 | 4.09 | 4.13 | 4.05 | 0.98% | 165,495 |
| May 22, 2025 | 4.16 | 4.18 | 4.08 | 4.09 | 4.01 | -0.24% | 397,440 |
| May 21, 2025 | 4.12 | 4.17 | 4.07 | 4.10 | 4.02 | -1.20% | 326,650 |
| May 20, 2025 | 4.14 | 4.19 | 4.11 | 4.15 | 4.07 | 0.24% | 358,038 |
| May 19, 2025 | 4.20 | 4.20 | 4.07 | 4.14 | 4.06 | -1.19% | 460,399 |
| May 16, 2025 | 4.20 | 4.20 | 4.15 | 4.19 | 4.11 | - | 253,719 |
| May 15, 2025 | 4.21 | 4.25 | 4.19 | 4.19 | 4.11 | -3.23% | 255,360 |
| May 14, 2025 | 4.31 | 4.40 | 4.31 | 4.33 | 4.11 | 0.23% | 241,487 |
| May 13, 2025 | 4.34 | 4.35 | 4.31 | 4.32 | 4.10 | 0.23% | 515,273 |
| May 12, 2025 | 4.41 | 4.41 | 4.30 | 4.31 | 4.09 | 0.94% | 380,173 |
| May 9, 2025 | 4.32 | 4.34 | 4.27 | 4.27 | 4.05 | -1.16% | 149,615 |
| May 8, 2025 | 4.44 | 4.44 | 4.32 | 4.32 | 4.10 | -0.69% | 210,377 |
| May 7, 2025 | 4.43 | 4.43 | 4.35 | 4.35 | 4.13 | -0.68% | 115,896 |
| May 6, 2025 | 4.43 | 4.43 | 4.38 | 4.38 | 4.16 | -0.45% | 91,527 |
| May 5, 2025 | 4.51 | 4.51 | 4.40 | 4.40 | 4.17 | -1.35% | 75,889 |
| May 2, 2025 | 4.52 | 4.52 | 4.45 | 4.46 | 4.23 | 0.22% | 77,097 |
| May 1, 2025 | 4.51 | 4.56 | 4.43 | 4.45 | 4.22 | -0.67% | 97,958 |
| Apr 30, 2025 | 4.50 | 4.50 | 4.44 | 4.48 | 4.25 | -0.88% | 104,932 |
| Apr 29, 2025 | 4.53 | 4.62 | 4.52 | 4.52 | 4.29 | - | 111,274 |
| Apr 28, 2025 | 4.66 | 4.72 | 4.51 | 4.52 | 4.29 | -3.62% | 180,947 |