Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Multimedia Trust Inc. Class (NY: GGT )

5.890 +0.110 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.182 4.262 4.138 4.262 37,499 +0.08(+1.93%)
May 28, 2020 4.182 4.250 4.138 4.182 64,124 +0.01(+0.30%)
May 27, 2020 4.163 4.225 4.082 4.169 108,283 +0.00(+0.00%)
May 26, 2020 4.188 4.225 4.163 4.169 112,891 +0.06(+1.35%)
May 22, 2020 4.101 4.114 4.039 4.114 47,960 +0.01(+0.17%)
May 21, 2020 4.045 4.107 4.039 4.107 104,027 +0.03(+0.76%)
May 20, 2020 4.076 4.101 4.026 4.076 38,683 +0.09(+2.18%)
May 19, 2020 3.946 4.076 3.939 3.989 140,098 +0.07(+1.74%)
May 18, 2020 3.821 3.977 3.821 3.921 85,839 +0.14(+3.78%)
May 15, 2020 3.672 3.778 3.647 3.778 51,179 +0.11(+3.05%)
May 14, 2020 3.579 3.666 3.542 3.666 82,133 -0.01(-0.34%)
May 13, 2020 3.890 3.890 3.598 3.678 206,449 -0.19(-4.82%)
May 12, 2020 3.927 3.964 3.865 3.865 70,857 -0.04(-1.11%)
May 11, 2020 3.834 3.927 3.833 3.908 102,560 +0.04(+0.96%)
May 08, 2020 3.859 3.890 3.834 3.871 56,007 +0.07(+1.96%)
May 07, 2020 3.846 3.921 3.796 3.796 79,162 -0.05(-1.29%)
May 06, 2020 3.908 3.908 3.834 3.846 56,744 -0.01(-0.32%)
May 05, 2020 3.821 3.925 3.821 3.859 89,420 +0.02(+0.65%)
May 04, 2020 3.765 3.834 3.734 3.834 70,243 +0.00(+0.00%)
May 01, 2020 3.914 3.914 3.803 3.834 99,462 -0.14(-3.44%)
Apr 30, 2020 4.057 4.057 3.902 3.970 137,985 -0.04(-1.08%)
Apr 29, 2020 3.846 4.082 3.846 4.014 137,957 +0.25(+6.60%)
Apr 28, 2020 3.821 3.883 3.765 3.765 144,276 +0.04(+1.17%)
Apr 27, 2020 3.697 3.740 3.655 3.722 109,834 +0.07(+1.87%)
Apr 24, 2020 3.678 3.678 3.604 3.653 104,773 +0.01(+0.34%)
Apr 23, 2020 3.697 3.697 3.641 3.641 86,000 +0.02(+0.69%)
Apr 22, 2020 3.604 3.653 3.591 3.616 64,584 +0.07(+1.93%)
Apr 21, 2020 3.591 3.591 3.480 3.548 110,473 -0.05(-1.38%)
Apr 20, 2020 3.759 3.784 3.579 3.598 161,997 -0.19(-4.93%)
Apr 17, 2020 3.815 3.821 3.747 3.784 106,382 +0.09(+2.53%)
Apr 16, 2020 3.653 3.702 3.598 3.691 98,324 +0.06(+1.54%)
Apr 15, 2020 3.759 3.759 3.548 3.635 169,634 -0.16(-4.10%)
Apr 14, 2020 3.728 3.815 3.728 3.790 116,515 +0.06(+1.67%)
Apr 13, 2020 3.815 3.815 3.614 3.728 96,924 -0.06(-1.64%)
Apr 09, 2020 3.778 3.890 3.713 3.790 166,413 +0.15(+4.10%)
Apr 08, 2020 3.529 3.647 3.430 3.641 64,735 +0.22(+6.35%)
Apr 07, 2020 3.461 3.585 3.411 3.424 146,669 +0.09(+2.80%)
Apr 06, 2020 3.200 3.330 3.164 3.330 138,735 +0.37(+12.37%)
Apr 03, 2020 3.144 3.144 2.958 2.964 92,219 -0.21(-6.47%)
Apr 02, 2020 3.113 3.245 3.088 3.169 89,411 +0.06(+2.00%)
Apr 01, 2020 3.219 3.281 3.076 3.107 93,508 -0.25(-7.58%)
Mar 31, 2020 3.467 3.480 3.330 3.361 240,641 -0.03(-0.92%)
Mar 30, 2020 3.361 3.492 3.293 3.393 101,676 +0.02(+0.74%)
Mar 27, 2020 3.368 3.430 3.231 3.368 152,733 -0.11(-3.21%)
Mar 26, 2020 3.243 3.622 3.231 3.480 180,076 +0.24(+7.28%)
Mar 25, 2020 2.958 3.337 2.796 3.243 278,273 +0.47(+17.04%)
Mar 24, 2020 2.448 3.100 2.448 2.771 437,449 +0.47(+20.54%)
Mar 23, 2020 2.603 2.606 2.237 2.299 353,117 -0.31(-11.90%)
Mar 20, 2020 2.547 2.992 2.547 2.610 465,282 +0.26(+11.11%)
Mar 19, 2020 2.019 2.436 1.889 2.349 597,590 +0.22(+10.53%)
Mar 18, 2020 2.672 2.734 1.957 2.125 592,193 -0.84(-28.39%)
Mar 17, 2020 3.150 3.169 2.871 2.968 349,840 -0.16(-5.24%)
Mar 16, 2020 3.411 3.647 3.107 3.132 185,580 -0.43(-12.19%)
Mar 13, 2020 3.333 3.567 3.291 3.567 231,447 +0.28(+8.36%)
Mar 12, 2020 3.255 3.578 2.992 3.291 320,511 -0.66(-16.79%)
Mar 11, 2020 4.267 4.267 3.926 3.955 252,858 -0.38(-8.83%)
Mar 10, 2020 4.243 4.338 4.153 4.338 187,327 +0.21(+5.07%)
Mar 09, 2020 4.189 4.189 3.890 4.129 216,082 -0.20(-4.70%)
Mar 06, 2020 4.303 4.350 4.255 4.332 222,089 -0.13(-2.82%)
Mar 05, 2020 4.542 4.542 4.458 4.458 165,720 -0.19(-3.99%)
Mar 04, 2020 4.488 4.650 4.467 4.644 171,206 +0.22(+5.01%)
Mar 03, 2020 4.554 4.656 4.350 4.422 322,534 -0.11(-2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.