The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.840
+0.180 (3.86%)
At close: Dec 20, 2024, 4:00 PM
4.940
+0.100 (2.07%)
After-hours: Dec 20, 2024, 7:58 PM EST
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 4.96 | 4.98 | 4.94 | 4.95 | 4.73 | 0.61% | 60,377 |
| Sep 25, 2024 | 4.99 | 5.00 | 4.90 | 4.92 | 4.70 | -1.11% | 63,856 |
| Sep 24, 2024 | 5.02 | 5.05 | 4.97 | 4.98 | 4.76 | -0.90% | 80,428 |
| Sep 23, 2024 | 5.08 | 5.12 | 5.01 | 5.02 | 4.80 | 0.20% | 253,176 |
| Sep 20, 2024 | 4.92 | 5.01 | 4.89 | 5.01 | 4.79 | 2.56% | 138,257 |
| Sep 19, 2024 | 4.89 | 4.92 | 4.87 | 4.89 | 4.67 | 0.93% | 72,093 |
| Sep 18, 2024 | 4.84 | 4.86 | 4.82 | 4.84 | 4.63 | - | 80,682 |
| Sep 17, 2024 | 4.86 | 4.89 | 4.84 | 4.84 | 4.63 | -1.22% | 85,694 |
| Sep 16, 2024 | 4.90 | 4.92 | 4.89 | 4.90 | 4.69 | -3.35% | 56,153 |
| Sep 13, 2024 | 5.10 | 5.11 | 5.07 | 5.07 | 4.64 | -0.59% | 180,252 |
| Sep 12, 2024 | 5.10 | 5.11 | 5.09 | 5.10 | 4.67 | 0.10% | 95,249 |
| Sep 11, 2024 | 5.14 | 5.14 | 5.04 | 5.10 | 4.66 | 0.30% | 107,723 |
| Sep 10, 2024 | 5.11 | 5.12 | 5.05 | 5.08 | 4.65 | -0.39% | 60,929 |
| Sep 9, 2024 | 5.10 | 5.12 | 5.09 | 5.10 | 4.67 | 0.39% | 71,248 |
| Sep 6, 2024 | 5.06 | 5.10 | 5.05 | 5.08 | 4.65 | 0.20% | 70,117 |
| Sep 5, 2024 | 5.03 | 5.08 | 5.03 | 5.07 | 4.64 | 0.40% | 39,608 |
| Sep 4, 2024 | 5.06 | 5.08 | 5.05 | 5.05 | 4.62 | -0.69% | 104,415 |
| Sep 3, 2024 | 5.08 | 5.10 | 5.07 | 5.09 | 4.65 | 0.39% | 45,249 |
| Aug 30, 2024 | 5.15 | 5.15 | 5.06 | 5.07 | 4.64 | -1.07% | 69,580 |
| Aug 29, 2024 | 5.10 | 5.15 | 5.10 | 5.12 | 4.69 | 0.39% | 57,194 |
| Aug 28, 2024 | 5.14 | 5.14 | 5.10 | 5.10 | 4.67 | -0.58% | 111,111 |
| Aug 27, 2024 | 5.07 | 5.15 | 5.07 | 5.13 | 4.69 | 1.38% | 91,361 |
| Aug 26, 2024 | 5.05 | 5.10 | 5.02 | 5.06 | 4.63 | 1.20% | 155,324 |
| Aug 23, 2024 | 4.96 | 5.01 | 4.94 | 5.00 | 4.58 | 1.52% | 123,827 |
| Aug 22, 2024 | 4.95 | 4.97 | 4.92 | 4.93 | 4.51 | 0.10% | 33,036 |
| Aug 21, 2024 | 4.92 | 4.99 | 4.92 | 4.92 | 4.50 | -0.40% | 50,525 |
| Aug 20, 2024 | 4.90 | 4.98 | 4.90 | 4.94 | 4.52 | 0.30% | 24,167 |
| Aug 19, 2024 | 4.82 | 4.94 | 4.80 | 4.93 | 4.51 | 2.82% | 43,614 |
| Aug 16, 2024 | 4.77 | 4.85 | 4.75 | 4.79 | 4.38 | 1.27% | 95,114 |
| Aug 15, 2024 | 4.84 | 4.91 | 4.68 | 4.73 | 4.33 | -2.07% | 159,546 |
| Aug 14, 2024 | 4.90 | 4.93 | 4.83 | 4.83 | 4.42 | -1.43% | 53,635 |
| Aug 13, 2024 | 4.90 | 4.94 | 4.89 | 4.90 | 4.48 | 0.20% | 57,504 |
| Aug 12, 2024 | 4.94 | 4.97 | 4.88 | 4.89 | 4.47 | -0.20% | 45,496 |
| Aug 9, 2024 | 4.95 | 4.97 | 4.81 | 4.90 | 4.48 | -0.81% | 48,357 |
| Aug 8, 2024 | 4.90 | 4.98 | 4.90 | 4.94 | 4.52 | 0.41% | 77,207 |
| Aug 7, 2024 | 4.93 | 5.01 | 4.91 | 4.92 | 4.50 | 0.20% | 42,453 |
| Aug 6, 2024 | 4.90 | 5.02 | 4.90 | 4.91 | 4.49 | 1.24% | 44,859 |
| Aug 5, 2024 | 4.89 | 4.92 | 4.85 | 4.85 | 4.44 | -2.81% | 98,287 |
| Aug 2, 2024 | 5.05 | 5.05 | 4.99 | 4.99 | 4.57 | -0.30% | 56,960 |
| Aug 1, 2024 | 5.03 | 5.08 | 5.00 | 5.01 | 4.58 | -0.50% | 69,331 |