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 )

5.590 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2014 3.315 3.312 3.312 3.312 306,192 +0.02(+0.50%)
Aug 28, 2014 3.302 3.308 3.285 3.295 352,806 -0.00(-0.10%)
Aug 27, 2014 3.312 3.312 3.298 3.298 509,230 -0.00(-0.10%)
Aug 26, 2014 3.292 3.305 3.288 3.302 435,502 +0.00(+0.10%)
Aug 25, 2014 3.279 3.302 3.279 3.298 205,535 +0.02(+0.61%)
Aug 22, 2014 3.285 3.285 3.272 3.279 196,998 -0.01(-0.30%)
Aug 21, 2014 3.279 3.294 3.262 3.288 464,391 +0.03(+1.02%)
Aug 20, 2014 3.245 3.255 3.229 3.255 135,425 +0.02(+0.51%)
Aug 19, 2014 3.232 3.245 3.232 3.239 291,459 +0.02(+0.51%)
Aug 18, 2014 3.199 3.235 3.199 3.222 419,619 +0.03(+0.83%)
Aug 15, 2014 3.192 3.192 3.170 3.196 284,789 +0.01(+0.31%)
Aug 14, 2014 3.179 3.186 3.173 3.186 249,589 +0.02(+0.52%)
Aug 13, 2014 3.173 3.179 3.163 3.169 303,296 +0.01(+0.31%)
Aug 12, 2014 3.169 3.176 3.149 3.159 239,883 +0.00(+0.10%)
Aug 11, 2014 3.169 3.176 3.153 3.156 408,718 +0.01(+0.21%)
Aug 08, 2014 3.136 3.153 3.120 3.149 250,129 +0.03(+0.85%)
Aug 07, 2014 3.156 3.156 3.123 3.123 378,679 -0.02(-0.74%)
Aug 06, 2014 3.143 3.153 3.136 3.146 555,542 +0.00(+0.00%)
Aug 05, 2014 3.159 3.159 3.123 3.146 1,035,627 -0.02(-0.52%)
Aug 04, 2014 3.120 3.163 3.103 3.163 680,148 +0.06(+1.81%)
Aug 01, 2014 3.063 3.116 3.063 3.106 971,034 +0.02(+0.75%)
Jul 31, 2014 3.146 3.146 3.077 3.083 976,071 -0.06(-1.90%)
Jul 30, 2014 3.166 3.169 3.143 3.143 723,118 -0.01(-0.31%)
Jul 29, 2014 3.179 3.189 3.146 3.153 1,075,287 -0.01(-0.31%)
Jul 28, 2014 3.153 3.192 3.149 3.163 1,749,016 +0.02(+0.53%)
Jul 25, 2014 3.196 3.212 3.130 3.146 2,109,318 -0.07(-2.06%)
Jul 24, 2014 3.229 3.229 3.202 3.212 432,918 -0.02(-0.61%)
Jul 23, 2014 3.212 3.232 3.206 3.232 724,172 +0.02(+0.72%)
Jul 22, 2014 3.176 3.209 3.176 3.209 785,072 +0.04(+1.25%)
Jul 21, 2014 3.196 3.196 3.159 3.169 658,724 -0.04(-1.14%)
Jul 18, 2014 3.219 3.239 3.196 3.206 645,613 -0.01(-0.41%)
Jul 17, 2014 3.252 3.279 3.206 3.219 603,238 -0.04(-1.12%)
Jul 16, 2014 3.269 3.308 3.245 3.255 518,540 -0.00(-0.10%)
Jul 15, 2014 3.265 3.279 3.242 3.259 528,695 -0.01(-0.40%)
Jul 14, 2014 3.269 3.288 3.262 3.272 422,938 +0.01(+0.20%)
Jul 11, 2014 3.302 3.302 3.252 3.265 227,823 -0.04(-1.10%)
Jul 10, 2014 3.312 3.338 3.302 3.302 312,500 -0.02(-0.70%)
Jul 09, 2014 3.308 3.332 3.305 3.325 411,239 -0.00(-0.10%)
Jul 08, 2014 3.312 3.328 3.308 3.328 291,658 +0.01(+0.20%)
Jul 07, 2014 3.312 3.335 3.305 3.322 364,435 +0.00(+0.00%)
Jul 03, 2014 3.288 3.322 3.322 3.322 226,171 +0.03(+0.91%)
Jul 02, 2014 3.298 3.312 3.285 3.292 336,138 -0.01(-0.20%)
Jul 01, 2014 3.269 3.328 3.269 3.298 435,937 +0.02(+0.71%)
Jun 30, 2014 3.288 3.288 3.269 3.275 230,565 +0.00(+0.00%)
Jun 27, 2014 3.272 3.298 3.262 3.275 162,671 +0.00(+0.10%)
Jun 26, 2014 3.279 3.290 3.262 3.272 194,323 -0.02(-0.60%)
Jun 25, 2014 3.295 3.302 3.273 3.292 476,702 +0.00(+0.10%)
Jun 24, 2014 3.288 3.295 3.265 3.288 538,841 +0.01(+0.30%)
Jun 23, 2014 3.302 3.302 3.262 3.279 300,119 +0.01(+0.20%)
Jun 20, 2014 3.242 3.312 3.216 3.272 330,965 +0.02(+0.51%)
Jun 19, 2014 3.305 3.325 3.235 3.255 414,552 -0.02(-0.61%)
Jun 18, 2014 3.179 3.279 3.179 3.275 671,485 +0.10(+3.02%)
Jun 17, 2014 3.192 3.219 3.173 3.179 591,621 -0.06(-1.84%)
Jun 16, 2014 3.308 3.328 3.229 3.239 492,399 -0.08(-2.40%)
Jun 13, 2014 3.335 3.338 3.298 3.318 515,387 -0.04(-1.23%)
Jun 12, 2014 3.385 3.385 3.359 3.359 343,343 -0.01(-0.28%)
Jun 11, 2014 3.357 3.375 3.341 3.369 360,215 +0.01(+0.37%)
Jun 10, 2014 3.338 3.360 3.319 3.357 251,358 +0.04(+1.32%)
Jun 06, 2014 3.291 3.319 3.291 3.313 466,225 +0.02(+0.66%)
Jun 05, 2014 3.344 3.354 3.285 3.291 930,962 -0.06(-1.68%)
Jun 04, 2014 3.350 3.357 3.341 3.347 244,389 -0.00(-0.09%)
Jun 03, 2014 3.357 3.363 3.339 3.350 238,384 -0.00(-0.09%)
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.