The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.065
-0.005 (-0.12%)
At close: Jun 12, 2025, 4:00 PM
4.050
-0.015 (-0.37%)
Pre-market: Jun 13, 2025, 5:53 AM EDT
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 4.08 | 4.10 | 4.06 | 4.07 | 4.07 | -0.12% | 104,734 |
| Jun 11, 2025 | 4.05 | 4.10 | 4.03 | 4.07 | 4.07 | 0.74% | 170,677 |
| Jun 10, 2025 | 4.03 | 4.05 | 4.03 | 4.04 | 4.04 | 0.25% | 209,038 |
| Jun 9, 2025 | 4.06 | 4.06 | 4.01 | 4.03 | 4.03 | 0.25% | 225,872 |
| Jun 6, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | -0.50% | 273,437 |
| Jun 5, 2025 | 4.09 | 4.09 | 4.03 | 4.04 | 4.04 | -0.49% | 218,199 |
| Jun 4, 2025 | 4.13 | 4.13 | 4.05 | 4.06 | 4.06 | -0.49% | 213,337 |
| Jun 3, 2025 | 4.09 | 4.13 | 4.06 | 4.08 | 4.08 | -0.73% | 381,518 |
| Jun 2, 2025 | 4.06 | 4.11 | 4.02 | 4.11 | 4.11 | 2.24% | 196,720 |
| May 30, 2025 | 4.01 | 4.05 | 3.98 | 4.02 | 4.02 | -0.74% | 327,132 |
| May 29, 2025 | 4.05 | 4.08 | 4.04 | 4.05 | 4.05 | - | 144,487 |
| May 28, 2025 | 4.14 | 4.14 | 4.04 | 4.05 | 4.05 | -1.94% | 756,802 |
| May 27, 2025 | 4.11 | 4.16 | 4.10 | 4.13 | 4.13 | - | 305,967 |
| May 23, 2025 | 4.12 | 4.13 | 4.09 | 4.13 | 4.13 | 0.98% | 165,495 |
| May 22, 2025 | 4.16 | 4.18 | 4.08 | 4.09 | 4.09 | -0.24% | 397,440 |
| May 21, 2025 | 4.12 | 4.17 | 4.07 | 4.10 | 4.10 | -1.20% | 326,650 |
| May 20, 2025 | 4.14 | 4.19 | 4.11 | 4.15 | 4.15 | 0.24% | 358,038 |
| May 19, 2025 | 4.20 | 4.20 | 4.07 | 4.14 | 4.14 | -1.19% | 460,399 |
| 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 |