The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.180
-0.040 (-0.95%)
Aug 11, 2026, 4:00 PM EDT - Market closed
GGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.19 | 4.21 | 4.17 | 4.18 | 4.18 | -0.95% | 276,869 |
| Aug 10, 2026 | 4.16 | 4.25 | 4.16 | 4.22 | 4.22 | 1.44% | 286,332 |
| Aug 7, 2026 | 4.15 | 4.18 | 4.15 | 4.16 | 4.16 | 0.48% | 217,627 |
| Aug 6, 2026 | 4.14 | 4.15 | 4.12 | 4.14 | 4.14 | -0.24% | 150,508 |
| Aug 5, 2026 | 4.14 | 4.16 | 4.13 | 4.15 | 4.15 | 1.22% | 159,426 |
| Aug 4, 2026 | 4.12 | 4.12 | 4.09 | 4.10 | 4.10 | 0.24% | 227,891 |
| Aug 3, 2026 | 4.09 | 4.13 | 4.08 | 4.09 | 4.09 | 0.25% | 324,013 |
| Jul 31, 2026 | 4.05 | 4.10 | 4.05 | 4.08 | 4.08 | 1.24% | 175,198 |
| Jul 30, 2026 | 4.03 | 4.04 | 4.02 | 4.03 | 4.03 | 0.50% | 175,520 |
| Jul 29, 2026 | 4.06 | 4.08 | 4.01 | 4.01 | 4.01 | -0.74% | 341,492 |
| Jul 28, 2026 | 4.05 | 4.07 | 4.03 | 4.04 | 4.04 | - | 312,190 |
| Jul 27, 2026 | 4.09 | 4.11 | 4.03 | 4.04 | 4.04 | -0.74% | 374,352 |
| Jul 24, 2026 | 4.10 | 4.11 | 4.06 | 4.07 | 4.07 | -0.25% | 472,392 |
| Jul 23, 2026 | 4.08 | 4.14 | 4.07 | 4.08 | 4.08 | -0.24% | 264,360 |
| Jul 22, 2026 | 4.10 | 4.13 | 4.08 | 4.09 | 4.09 | -0.24% | 633,740 |
| Jul 21, 2026 | 4.13 | 4.13 | 4.05 | 4.10 | 4.10 | -0.73% | 313,051 |
| Jul 20, 2026 | 4.12 | 4.14 | 4.10 | 4.13 | 4.13 | - | 278,133 |
| Jul 17, 2026 | 4.15 | 4.16 | 4.11 | 4.13 | 4.13 | -0.48% | 477,238 |
| Jul 16, 2026 | 4.23 | 4.27 | 4.21 | 4.22 | 4.15 | 0.24% | 577,942 |
| Jul 15, 2026 | 4.23 | 4.25 | 4.21 | 4.21 | 4.14 | -0.47% | 528,959 |
| Jul 14, 2026 | 4.23 | 4.25 | 4.22 | 4.23 | 4.16 | - | 335,652 |
| Jul 13, 2026 | 4.22 | 4.25 | 4.21 | 4.23 | 4.16 | -0.24% | 337,481 |
| Jul 10, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.17 | 0.71% | 355,101 |
| Jul 9, 2026 | 4.20 | 4.24 | 4.19 | 4.21 | 4.14 | 0.96% | 525,884 |
| Jul 8, 2026 | 4.17 | 4.18 | 4.16 | 4.17 | 4.10 | -0.24% | 142,834 |
| Jul 7, 2026 | 4.17 | 4.19 | 4.17 | 4.18 | 4.11 | - | 244,034 |
| Jul 6, 2026 | 4.20 | 4.23 | 4.18 | 4.18 | 4.11 | -0.48% | 411,528 |
| Jul 2, 2026 | 4.22 | 4.26 | 4.18 | 4.20 | 4.13 | - | 171,813 |
| Jul 1, 2026 | 4.25 | 4.27 | 4.16 | 4.20 | 4.13 | -0.24% | 522,982 |
| Jun 30, 2026 | 4.17 | 4.21 | 4.13 | 4.21 | 4.14 | 2.18% | 235,960 |
| Jun 29, 2026 | 4.09 | 4.13 | 4.06 | 4.12 | 4.05 | 2.23% | 384,709 |
| Jun 26, 2026 | 4.05 | 4.06 | 4.01 | 4.03 | 3.96 | -0.49% | 583,032 |
| Jun 25, 2026 | 4.09 | 4.10 | 4.05 | 4.05 | 3.98 | -0.74% | 161,969 |
| Jun 24, 2026 | 4.13 | 4.14 | 4.08 | 4.08 | 4.01 | -0.73% | 387,709 |
| Jun 23, 2026 | 4.18 | 4.20 | 4.10 | 4.11 | 4.04 | -2.14% | 456,767 |
| Jun 22, 2026 | 4.21 | 4.21 | 4.19 | 4.20 | 4.13 | - | 505,718 |
| Jun 18, 2026 | 4.21 | 4.24 | 4.18 | 4.20 | 4.13 | -0.24% | 268,670 |
| Jun 17, 2026 | 4.25 | 4.26 | 4.20 | 4.21 | 4.14 | -0.47% | 575,239 |
| Jun 16, 2026 | 4.27 | 4.29 | 4.22 | 4.23 | 4.16 | -0.94% | 348,669 |
| Jun 15, 2026 | 4.30 | 4.31 | 4.26 | 4.27 | 4.20 | 0.71% | 266,414 |
| Jun 12, 2026 | 4.30 | 4.33 | 4.29 | 4.32 | 4.17 | 0.47% | 406,603 |
| Jun 11, 2026 | 4.29 | 4.31 | 4.28 | 4.30 | 4.15 | 1.18% | 363,905 |
| Jun 10, 2026 | 4.25 | 4.27 | 4.24 | 4.25 | 4.10 | -0.47% | 277,472 |
| Jun 9, 2026 | 4.29 | 4.31 | 4.26 | 4.27 | 4.12 | -0.70% | 318,666 |
| Jun 8, 2026 | 4.27 | 4.30 | 4.26 | 4.30 | 4.15 | 0.70% | 195,504 |
| Jun 5, 2026 | 4.28 | 4.32 | 4.26 | 4.27 | 4.12 | -0.47% | 323,097 |
| Jun 4, 2026 | 4.30 | 4.30 | 4.24 | 4.29 | 4.14 | -0.23% | 354,405 |
| Jun 3, 2026 | 4.32 | 4.33 | 4.30 | 4.30 | 4.15 | -0.92% | 230,697 |
| Jun 2, 2026 | 4.33 | 4.35 | 4.31 | 4.34 | 4.19 | 0.93% | 338,141 |
| Jun 1, 2026 | 4.33 | 4.35 | 4.29 | 4.30 | 4.15 | -0.92% | 354,863 |