The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.690
+0.020 (0.43%)
Apr 25, 2025, 4:00 PM EDT - Market closed
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.70 | 4.74 | 4.67 | 4.69 | 4.69 | 0.43% | 116,471 |
| Apr 24, 2025 | 4.66 | 4.76 | 4.66 | 4.67 | 4.67 | 0.21% | 117,519 |
| Apr 23, 2025 | 4.76 | 4.76 | 4.64 | 4.66 | 4.66 | 0.65% | 156,512 |
| Apr 22, 2025 | 4.45 | 4.66 | 4.43 | 4.63 | 4.63 | 4.51% | 131,838 |
| Apr 21, 2025 | 4.51 | 4.51 | 4.41 | 4.43 | 4.43 | -1.77% | 61,535 |
| Apr 17, 2025 | 4.43 | 4.55 | 4.43 | 4.51 | 4.51 | 2.04% | 28,641 |
| Apr 16, 2025 | 4.45 | 4.55 | 4.41 | 4.42 | 4.42 | -1.12% | 109,544 |
| Apr 15, 2025 | 4.57 | 4.59 | 4.41 | 4.47 | 4.47 | - | 104,722 |
| Apr 14, 2025 | 4.36 | 4.53 | 4.36 | 4.47 | 4.47 | 3.33% | 35,833 |
| Apr 11, 2025 | 4.24 | 4.38 | 4.24 | 4.33 | 4.33 | 1.07% | 74,719 |
| Apr 10, 2025 | 4.22 | 4.35 | 4.20 | 4.28 | 4.28 | 0.71% | 91,756 |
| Apr 9, 2025 | 4.10 | 4.28 | 4.06 | 4.25 | 4.25 | 2.66% | 305,007 |
| Apr 8, 2025 | 4.25 | 4.32 | 4.12 | 4.14 | 4.14 | -0.48% | 99,158 |
| Apr 7, 2025 | 4.25 | 4.26 | 4.00 | 4.16 | 4.16 | -3.70% | 312,191 |
| Apr 4, 2025 | 4.45 | 4.52 | 4.21 | 4.32 | 4.32 | -4.21% | 306,531 |
| Apr 3, 2025 | 4.59 | 4.59 | 4.50 | 4.51 | 4.51 | -2.80% | 160,120 |
| Apr 2, 2025 | 4.65 | 4.72 | 4.61 | 4.64 | 4.64 | - | 71,268 |
| Apr 1, 2025 | 4.63 | 4.68 | 4.60 | 4.64 | 4.64 | 0.22% | 59,713 |
| Mar 31, 2025 | 4.63 | 4.66 | 4.60 | 4.63 | 4.63 | -0.86% | 85,559 |
| 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 |