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 )

5.710 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 24, 2011 1.803 1.823 1.803 1.810 373,209 +0.01(+0.63%)
May 23, 2011 1.796 1.807 1.787 1.798 295,321 -0.02(-1.00%)
May 20, 2011 1.819 1.825 1.791 1.816 295,038 -0.00(-0.12%)
May 19, 2011 1.805 1.823 1.805 1.819 158,590 +0.01(+0.63%)
May 18, 2011 1.791 1.810 1.789 1.807 254,899 +0.01(+0.63%)
May 17, 2011 1.814 1.814 1.776 1.796 286,651 +0.00(+0.25%)
May 16, 2011 1.814 1.823 1.787 1.791 565,082 -0.02(-1.25%)
May 13, 2011 1.828 1.830 1.805 1.814 296,454 -0.01(-0.50%)
May 12, 2011 1.814 1.832 1.807 1.823 256,945 +0.00(+0.00%)
May 11, 2011 1.825 1.834 1.807 1.823 545,074 -0.01(-0.74%)
May 10, 2011 1.812 1.837 1.807 1.837 1,335,924 +0.02(+1.38%)
May 09, 2011 1.791 1.825 1.780 1.812 1,991,851 +0.02(+1.01%)
May 06, 2011 1.812 1.816 1.791 1.794 808,154 -0.00(-0.25%)
May 05, 2011 1.812 1.812 1.791 1.798 697,680 -0.02(-1.37%)
May 04, 2011 1.853 1.853 1.823 1.823 350,771 -0.02(-0.99%)
May 03, 2011 1.841 1.846 1.837 1.841 293,865 -0.02(-0.85%)
May 02, 2011 1.859 1.859 1.853 1.857 740,276 +0.03(+1.86%)
Apr 29, 2011 1.803 1.834 1.803 1.823 1,243,231 +0.02(+0.99%)
Apr 28, 2011 1.805 1.810 1.803 1.805 569,919 -0.00(-0.11%)
Apr 27, 2011 1.800 1.807 1.782 1.807 670,466 +0.01(+0.50%)
Apr 26, 2011 1.782 1.803 1.782 1.798 762,202 +0.02(+1.15%)
Apr 25, 2011 1.769 1.780 1.764 1.778 1,011,316 +0.01(+0.77%)
Apr 21, 2011 1.769 1.773 1.762 1.764 340,404 -0.00(-0.13%)
Apr 20, 2011 1.780 1.780 1.760 1.766 466,484 +0.02(+0.91%)
Apr 19, 2011 1.730 1.751 1.730 1.751 397,124 +0.02(+1.31%)
Apr 18, 2011 1.742 1.742 1.717 1.728 286,911 -0.02(-0.91%)
Apr 15, 2011 1.744 1.746 1.732 1.744 353,289 +0.00(+0.26%)
Apr 14, 2011 1.735 1.742 1.732 1.739 286,871 -0.01(-0.39%)
Apr 13, 2011 1.764 1.764 1.737 1.746 316,907 -0.01(-0.39%)
Apr 12, 2011 1.751 1.755 1.742 1.753 286,990 -0.01(-0.39%)
Apr 11, 2011 1.762 1.764 1.744 1.760 395,122 +0.00(+0.26%)
Apr 08, 2011 1.773 1.773 1.751 1.755 676,190 -0.01(-0.39%)
Apr 07, 2011 1.766 1.773 1.757 1.762 505,852 -0.01(-0.77%)
Apr 06, 2011 1.791 1.791 1.771 1.776 274,087 +0.00(+0.13%)
Apr 05, 2011 1.771 1.785 1.771 1.773 324,492 -0.00(-0.26%)
Apr 04, 2011 1.780 1.787 1.764 1.778 415,439 +0.00(+0.00%)
Apr 01, 2011 1.771 1.782 1.771 1.778 341,740 +0.01(+0.38%)
Mar 31, 2011 1.771 1.780 1.751 1.771 441,952 +0.00(+0.26%)
Mar 30, 2011 1.771 1.771 1.748 1.766 299,201 +0.01(+0.52%)
Mar 29, 2011 1.757 1.764 1.746 1.757 255,137 +0.00(+0.26%)
Mar 28, 2011 1.755 1.762 1.746 1.753 616,982 +0.01(+0.39%)
Mar 25, 2011 1.769 1.780 1.743 1.746 2,083,353 -0.17(-8.77%)
Mar 24, 2011 1.912 1.918 1.898 1.914 2,328,273 +0.00(+0.11%)
Mar 23, 2011 1.912 1.912 1.887 1.912 1,513,839 -0.01(-0.34%)
Mar 22, 2011 1.912 1.977 1.907 1.918 2,345,397 +0.01(+0.59%)
Mar 21, 2011 1.874 1.936 1.872 1.907 838,091 +0.06(+3.11%)
Mar 18, 2011 1.856 1.892 1.838 1.849 158,705 +0.00(+0.12%)
Mar 17, 2011 1.883 1.900 1.847 1.847 161,964 -0.03(-1.42%)
Mar 16, 2011 1.894 1.894 1.847 1.874 171,287 -0.02(-0.82%)
Mar 15, 2011 1.880 1.896 1.867 1.889 205,483 -0.02(-0.81%)
Mar 14, 2011 1.883 1.909 1.874 1.905 200,805 +0.00(+0.00%)
Mar 11, 2011 1.914 1.916 1.894 1.905 280,379 -0.00(-0.12%)
Mar 10, 2011 1.905 1.925 1.900 1.907 198,087 -0.03(-1.37%)
Mar 09, 2011 1.934 1.949 1.927 1.934 119,444 +0.00(+0.00%)
Mar 08, 2011 1.945 1.947 1.931 1.934 135,282 -0.01(-0.57%)
Mar 07, 2011 1.942 1.956 1.923 1.945 163,910 -0.00(-0.23%)
Mar 04, 2011 1.956 1.958 1.938 1.949 83,248 -0.00(-0.23%)
Mar 03, 2011 1.960 1.962 1.945 1.954 290,145 +0.02(+0.80%)
Mar 02, 2011 1.938 1.938 1.916 1.938 220,797 -0.00(-0.11%)
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.