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 30, 2008 2.234 2.254 2.234 2.252 17,100 +0.02(+0.92%)
May 29, 2008 2.227 2.252 2.215 2.231 41,572 -0.00(-0.18%)
May 28, 2008 2.250 2.252 2.225 2.236 60,928 -0.01(-0.55%)
May 27, 2008 2.236 2.248 2.221 2.248 40,274 +0.00(+0.18%)
May 26, 2008 2.258 2.258 2.223 2.244 0 +0.00(+0.00%)
May 23, 2008 2.258 2.258 2.223 2.244 149,757 -0.02(-0.73%)
May 22, 2008 2.260 2.268 2.258 2.260 135,199 -0.01(-0.27%)
May 21, 2008 2.279 2.279 2.258 2.266 184,843 -0.02(-0.72%)
May 20, 2008 2.289 2.289 2.266 2.283 93,282 -0.02(-0.98%)
May 19, 2008 2.297 2.326 2.293 2.306 151,089 +0.01(+0.63%)
May 16, 2008 2.281 2.301 2.275 2.291 152,553 +0.02(+0.91%)
May 15, 2008 2.246 2.271 2.240 2.271 79,400 +0.03(+1.28%)
May 14, 2008 2.231 2.250 2.231 2.242 219,092 +0.01(+0.65%)
May 13, 2008 2.217 2.231 2.203 2.227 83,144 -0.00(-0.09%)
May 12, 2008 2.221 2.229 2.203 2.229 79,011 +0.01(+0.56%)
May 09, 2008 2.190 2.217 2.190 2.217 28,794 +0.01(+0.28%)
May 08, 2008 2.215 2.227 2.205 2.211 42,306 +0.01(+0.37%)
May 07, 2008 2.221 2.231 2.197 2.203 316,065 -0.02(-0.83%)
May 06, 2008 2.196 2.222 2.174 2.221 189,389 +0.01(+0.46%)
May 05, 2008 2.221 2.221 2.209 2.211 21,880 -0.01(-0.28%)
May 02, 2008 2.211 2.231 2.207 2.217 64,619 +0.02(+0.94%)
May 01, 2008 2.174 2.209 2.174 2.197 77,066 +0.03(+1.52%)
Apr 30, 2008 2.166 2.225 2.164 2.164 216,452 +0.01(+0.29%)
Apr 29, 2008 2.153 2.162 2.139 2.157 28,687 +0.00(+0.00%)
Apr 28, 2008 2.166 2.182 2.143 2.157 60,262 -0.01(-0.38%)
Apr 25, 2008 2.155 2.170 2.141 2.166 142,152 +0.02(+0.96%)
Apr 24, 2008 2.147 2.186 2.125 2.145 135,661 +0.00(+0.19%)
Apr 23, 2008 2.145 2.145 2.127 2.141 27,116 +0.00(+0.10%)
Apr 22, 2008 2.149 2.162 2.133 2.139 40,842 -0.02(-1.05%)
Apr 21, 2008 2.153 2.162 2.149 2.162 79,570 +0.01(+0.58%)
Apr 18, 2008 2.133 2.157 2.133 2.149 89,465 +0.03(+1.36%)
Apr 17, 2008 2.122 2.135 2.108 2.120 24,797 -0.00(-0.10%)
Apr 16, 2008 2.088 2.149 2.079 2.122 137,407 +0.06(+3.10%)
Apr 15, 2008 2.104 2.147 2.057 2.059 86,256 -0.02(-0.99%)
Apr 14, 2008 2.112 2.122 2.079 2.079 33,063 -0.03(-1.56%)
Apr 11, 2008 2.149 2.149 2.112 2.112 43,760 -0.05(-2.10%)
Apr 10, 2008 2.135 2.168 2.133 2.157 37,925 +0.00(+0.10%)
Apr 09, 2008 2.174 2.174 2.134 2.155 35,494 -0.02(-1.13%)
Apr 08, 2008 2.172 2.184 2.162 2.180 27,228 +0.01(+0.38%)
Apr 07, 2008 2.205 2.225 2.172 2.172 54,943 -0.02(-0.75%)
Apr 04, 2008 2.162 2.192 2.162 2.188 69,530 +0.03(+1.33%)
Apr 03, 2008 2.155 2.172 2.151 2.159 107,941 +0.01(+0.48%)
Apr 02, 2008 2.143 2.176 2.139 2.149 108,428 +0.02(+0.87%)
Apr 01, 2008 2.094 2.147 2.094 2.131 145,381 +0.05(+2.27%)
Mar 31, 2008 2.104 2.104 2.048 2.083 96,272 +0.02(+0.90%)
Mar 28, 2008 2.096 2.108 2.048 2.065 140,518 -0.03(-1.57%)
Mar 27, 2008 2.127 2.127 2.098 2.098 89,951 -0.02(-1.07%)
Mar 26, 2008 2.137 2.182 2.104 2.120 114,749 -0.02(-0.87%)
Mar 25, 2008 2.116 2.139 2.102 2.139 123,501 +0.03(+1.56%)
Mar 24, 2008 2.073 2.129 2.073 2.106 195,948 +0.07(+3.43%)
Mar 21, 2008 2.050 2.050 2.005 2.036 117,666 +0.00(+0.00%)
Mar 20, 2008 2.050 2.050 2.005 2.036 117,666 -0.02(-0.80%)
Mar 19, 2008 2.100 2.120 2.044 2.053 298,542 -0.01(-0.40%)
Mar 18, 2008 2.057 2.061 1.981 2.061 130,308 +0.04(+2.04%)
Mar 17, 2008 1.964 2.036 1.960 2.020 200,810 -0.02(-1.21%)
Mar 14, 2008 2.079 2.094 2.016 2.044 62,723 -0.03(-1.49%)
Mar 13, 2008 2.053 2.098 2.018 2.075 77,795 -0.02(-0.98%)
Mar 12, 2008 2.149 2.149 2.096 2.096 53,970 -0.07(-3.23%)
Mar 11, 2008 2.088 2.168 2.075 2.166 82,172 +0.11(+5.19%)
Mar 10, 2008 2.092 2.092 2.059 2.059 115,235 -0.03(-1.57%)
Mar 07, 2008 2.120 2.143 2.088 2.092 74,392 -0.03(-1.45%)
Mar 06, 2008 2.184 2.184 2.122 2.122 48,807 -0.06(-2.73%)
Mar 05, 2008 2.164 2.221 2.151 2.182 120,583 -0.00(-0.19%)
Mar 04, 2008 2.157 2.186 2.120 2.186 98,703 +0.00(+0.00%)
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.