The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.320
+0.020 (0.47%)
Jun 12, 2026, 2:57 PM EDT - Market open
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.30 | 4.33 | 4.29 | 4.33 | - | 0.58% | 261,151 |
| Jun 11, 2026 | 4.29 | 4.31 | 4.28 | 4.30 | 4.30 | 1.18% | 363,895 |
| Jun 10, 2026 | 4.25 | 4.27 | 4.24 | 4.25 | 4.25 | -0.47% | 277,351 |
| Jun 9, 2026 | 4.29 | 4.31 | 4.26 | 4.27 | 4.27 | -0.70% | 316,998 |
| Jun 8, 2026 | 4.27 | 4.30 | 4.26 | 4.30 | 4.30 | 0.70% | 195,489 |
| Jun 5, 2026 | 4.28 | 4.32 | 4.26 | 4.27 | 4.27 | -0.47% | 323,095 |
| Jun 4, 2026 | 4.30 | 4.30 | 4.24 | 4.29 | 4.29 | -0.23% | 354,404 |
| Jun 3, 2026 | 4.32 | 4.33 | 4.30 | 4.30 | 4.30 | -0.92% | 229,566 |
| Jun 2, 2026 | 4.33 | 4.35 | 4.31 | 4.34 | 4.34 | 0.93% | 335,302 |
| Jun 1, 2026 | 4.33 | 4.35 | 4.29 | 4.30 | 4.30 | -0.92% | 354,809 |
| May 29, 2026 | 4.31 | 4.36 | 4.31 | 4.34 | 4.34 | 0.46% | 193,641 |
| May 28, 2026 | 4.32 | 4.32 | 4.29 | 4.32 | 4.32 | 0.47% | 160,676 |
| May 27, 2026 | 4.31 | 4.31 | 4.28 | 4.30 | 4.30 | 0.23% | 120,160 |
| May 26, 2026 | 4.28 | 4.32 | 4.27 | 4.29 | 4.29 | 0.47% | 285,201 |
| May 22, 2026 | 4.27 | 4.30 | 4.25 | 4.27 | 4.27 | - | 280,693 |
| May 21, 2026 | 4.25 | 4.28 | 4.22 | 4.27 | 4.27 | 0.95% | 255,714 |
| May 20, 2026 | 4.21 | 4.24 | 4.20 | 4.23 | 4.23 | 1.44% | 242,734 |
| May 19, 2026 | 4.15 | 4.26 | 4.15 | 4.17 | 4.17 | - | 176,029 |
| May 18, 2026 | 4.13 | 4.23 | 4.13 | 4.17 | 4.17 | 0.48% | 249,738 |
| May 15, 2026 | 4.16 | 4.20 | 4.13 | 4.15 | 4.15 | -1.19% | 246,271 |
| May 14, 2026 | 4.21 | 4.24 | 4.20 | 4.20 | 4.20 | -0.47% | 233,120 |
| May 13, 2026 | 4.34 | 4.37 | 4.28 | 4.29 | 4.22 | -0.92% | 544,100 |
| May 12, 2026 | 4.30 | 4.35 | 4.28 | 4.33 | 4.26 | 0.70% | 624,481 |
| May 11, 2026 | 4.29 | 4.30 | 4.26 | 4.30 | 4.23 | 0.23% | 387,380 |
| May 8, 2026 | 4.22 | 4.29 | 4.20 | 4.29 | 4.22 | 2.14% | 406,497 |
| May 7, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.13 | - | 161,865 |
| May 6, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.13 | 0.72% | 356,015 |
| May 5, 2026 | 4.18 | 4.18 | 4.15 | 4.17 | 4.10 | -0.24% | 312,460 |
| May 4, 2026 | 4.17 | 4.19 | 4.16 | 4.18 | 4.11 | 0.48% | 284,464 |
| May 1, 2026 | 4.10 | 4.19 | 4.10 | 4.16 | 4.09 | 1.71% | 304,066 |
| Apr 30, 2026 | 4.11 | 4.12 | 4.09 | 4.09 | 4.02 | -0.49% | 598,432 |
| Apr 29, 2026 | 4.14 | 4.14 | 4.11 | 4.11 | 4.04 | -0.96% | 130,497 |
| Apr 28, 2026 | 4.15 | 4.16 | 4.13 | 4.15 | 4.08 | 0.24% | 130,605 |
| Apr 27, 2026 | 4.15 | 4.17 | 4.11 | 4.14 | 4.07 | -0.24% | 89,784 |
| Apr 24, 2026 | 4.20 | 4.20 | 4.11 | 4.15 | 4.08 | -0.95% | 216,325 |
| Apr 23, 2026 | 4.17 | 4.20 | 4.14 | 4.19 | 4.12 | -0.24% | 276,350 |
| Apr 22, 2026 | 4.07 | 4.20 | 4.07 | 4.20 | 4.13 | 3.96% | 183,912 |
| Apr 21, 2026 | 4.13 | 4.14 | 4.01 | 4.04 | 3.97 | -1.70% | 197,098 |
| Apr 20, 2026 | 4.15 | 4.15 | 4.09 | 4.11 | 4.04 | -0.48% | 117,563 |
| Apr 17, 2026 | 4.12 | 4.16 | 4.12 | 4.13 | 4.06 | 0.73% | 136,146 |
| Apr 16, 2026 | 4.08 | 4.12 | 4.07 | 4.10 | 4.03 | -0.73% | 338,462 |
| Apr 15, 2026 | 4.18 | 4.22 | 4.17 | 4.20 | 4.06 | 1.20% | 363,242 |
| Apr 14, 2026 | 4.15 | 4.16 | 4.13 | 4.15 | 4.01 | 0.48% | 381,909 |
| Apr 13, 2026 | 4.05 | 4.14 | 4.05 | 4.13 | 3.99 | 0.98% | 214,021 |
| Apr 10, 2026 | 4.05 | 4.12 | 4.04 | 4.09 | 3.96 | 0.99% | 167,758 |
| Apr 9, 2026 | 4.05 | 4.05 | 4.00 | 4.05 | 3.92 | 1.00% | 216,653 |
| Apr 8, 2026 | 4.02 | 4.05 | 4.01 | 4.01 | 3.88 | 0.75% | 385,812 |
| Apr 7, 2026 | 3.94 | 4.04 | 3.94 | 3.98 | 3.85 | - | 215,893 |
| Apr 6, 2026 | 4.00 | 4.01 | 3.98 | 3.98 | 3.85 | -0.50% | 153,437 |
| Apr 2, 2026 | 3.96 | 4.00 | 3.95 | 4.00 | 3.87 | 1.52% | 155,364 |