The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.200
+0.020 (0.48%)
At close: Jan 30, 2026, 4:00 PM EST
4.201
0.00 (0.01%)
After-hours: Jan 30, 2026, 7:11 PM EST
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.18 | 4.21 | 4.15 | 4.20 | 4.20 | 0.48% | 226,857 |
| Jan 29, 2026 | 4.20 | 4.22 | 4.17 | 4.18 | 4.18 | -0.95% | 185,240 |
| Jan 28, 2026 | 4.20 | 4.23 | 4.19 | 4.22 | 4.22 | 0.96% | 189,310 |
| Jan 27, 2026 | 4.20 | 4.23 | 4.18 | 4.18 | 4.18 | -1.18% | 252,306 |
| Jan 26, 2026 | 4.22 | 4.24 | 4.19 | 4.23 | 4.23 | 0.95% | 170,913 |
| Jan 23, 2026 | 4.24 | 4.25 | 4.17 | 4.19 | 4.19 | -0.24% | 293,214 |
| Jan 22, 2026 | 4.24 | 4.25 | 4.19 | 4.20 | 4.20 | -1.64% | 351,063 |
| Jan 21, 2026 | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | 1.67% | 206,642 |
| Jan 20, 2026 | 4.17 | 4.20 | 4.16 | 4.20 | 4.20 | - | 134,658 |
| Jan 16, 2026 | 4.22 | 4.22 | 4.17 | 4.20 | 4.20 | 0.24% | 145,583 |
| Jan 15, 2026 | 4.18 | 4.19 | 4.12 | 4.19 | 4.19 | -0.24% | 156,382 |
| Jan 14, 2026 | 4.23 | 4.24 | 4.18 | 4.20 | 4.13 | -0.71% | 365,859 |
| Jan 13, 2026 | 4.22 | 4.25 | 4.21 | 4.23 | 4.16 | - | 228,188 |
| Jan 12, 2026 | 4.22 | 4.23 | 4.20 | 4.23 | 4.16 | 1.20% | 218,449 |
| Jan 9, 2026 | 4.21 | 4.24 | 4.18 | 4.18 | 4.11 | -0.83% | 420,467 |
| Jan 8, 2026 | 4.19 | 4.23 | 4.19 | 4.22 | 4.14 | 0.12% | 105,866 |
| Jan 7, 2026 | 4.21 | 4.21 | 4.19 | 4.21 | 4.14 | -0.24% | 182,224 |
| Jan 6, 2026 | 4.22 | 4.22 | 4.19 | 4.22 | 4.15 | 0.96% | 211,297 |
| Jan 5, 2026 | 4.20 | 4.24 | 4.18 | 4.18 | 4.11 | -0.48% | 236,778 |
| Jan 2, 2026 | 4.22 | 4.25 | 4.18 | 4.20 | 4.13 | - | 273,756 |
| Dec 31, 2025 | 4.23 | 4.23 | 4.19 | 4.20 | 4.13 | -0.71% | 127,516 |
| Dec 30, 2025 | 4.17 | 4.23 | 4.16 | 4.23 | 4.16 | 1.68% | 227,527 |
| Dec 29, 2025 | 4.06 | 4.18 | 4.06 | 4.16 | 4.09 | 1.46% | 230,047 |
| Dec 26, 2025 | 4.14 | 4.16 | 4.06 | 4.10 | 4.03 | -0.73% | 160,832 |
| Dec 24, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 4.06 | -0.48% | 111,313 |
| Dec 23, 2025 | 4.14 | 4.16 | 4.12 | 4.15 | 4.08 | 0.97% | 96,742 |
| Dec 22, 2025 | 4.19 | 4.20 | 4.11 | 4.11 | 4.04 | -1.91% | 223,939 |
| Dec 19, 2025 | 4.24 | 4.24 | 4.14 | 4.19 | 4.12 | -0.24% | 374,392 |
| Dec 18, 2025 | 4.13 | 4.20 | 4.11 | 4.20 | 4.13 | 3.19% | 221,218 |
| Dec 17, 2025 | 4.12 | 4.20 | 4.07 | 4.07 | 4.00 | -1.93% | 105,190 |
| Dec 16, 2025 | 4.16 | 4.19 | 4.11 | 4.15 | 4.08 | -0.24% | 142,831 |
| Dec 15, 2025 | 4.18 | 4.18 | 4.15 | 4.16 | 4.09 | -0.95% | 201,592 |
| Dec 12, 2025 | 4.28 | 4.28 | 4.17 | 4.20 | 4.13 | -2.78% | 229,768 |
| Dec 11, 2025 | 4.20 | 4.32 | 4.18 | 4.32 | 4.17 | 2.86% | 536,618 |
| Dec 10, 2025 | 4.18 | 4.20 | 4.16 | 4.20 | 4.05 | 0.48% | 244,287 |
| Dec 9, 2025 | 4.18 | 4.20 | 4.17 | 4.18 | 4.03 | - | 288,560 |
| Dec 8, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.03 | 0.48% | 191,422 |
| Dec 5, 2025 | 4.14 | 4.17 | 4.14 | 4.16 | 4.01 | 0.73% | 99,495 |
| Dec 4, 2025 | 4.14 | 4.14 | 4.11 | 4.13 | 3.99 | - | 116,266 |
| Dec 3, 2025 | 4.15 | 4.16 | 4.12 | 4.13 | 3.99 | -0.48% | 150,258 |
| Dec 2, 2025 | 4.15 | 4.16 | 4.12 | 4.15 | 4.01 | -0.24% | 150,506 |
| Dec 1, 2025 | 4.13 | 4.17 | 4.13 | 4.16 | 4.01 | 0.48% | 250,881 |
| Nov 28, 2025 | 4.10 | 4.14 | 4.07 | 4.14 | 4.00 | 1.22% | 68,842 |
| Nov 26, 2025 | 4.08 | 4.10 | 4.05 | 4.09 | 3.95 | 0.99% | 207,714 |
| Nov 25, 2025 | 4.02 | 4.05 | 4.01 | 4.05 | 3.91 | 1.25% | 186,402 |
| Nov 24, 2025 | 4.03 | 4.05 | 3.99 | 4.00 | 3.86 | 0.25% | 88,814 |
| Nov 21, 2025 | 4.00 | 4.03 | 3.97 | 3.99 | 3.85 | -0.25% | 220,022 |
| Nov 20, 2025 | 4.01 | 4.03 | 3.96 | 4.00 | 3.86 | 1.52% | 256,079 |
| Nov 19, 2025 | 3.90 | 3.96 | 3.90 | 3.94 | 3.80 | 0.51% | 245,208 |
| Nov 18, 2025 | 4.00 | 4.02 | 3.87 | 3.92 | 3.78 | -2.49% | 508,273 |