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 )

5.610 -0.080 (-1.41%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 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 31, 2012 1.718 1.718 1.697 1.707 247,890 -0.01(-0.60%)
May 30, 2012 1.731 1.731 1.715 1.718 250,964 -0.02(-1.34%)
May 29, 2012 1.723 1.743 1.720 1.741 194,703 +0.03(+1.51%)
May 25, 2012 1.705 1.723 1.705 1.715 166,557 +0.00(+0.00%)
May 24, 2012 1.705 1.718 1.697 1.715 167,130 +0.01(+0.76%)
May 23, 2012 1.692 1.710 1.684 1.702 259,300 -0.01(-0.75%)
May 22, 2012 1.723 1.723 1.705 1.715 175,582 +0.01(+0.45%)
May 21, 2012 1.658 1.710 1.658 1.707 104,899 +0.04(+2.32%)
May 18, 2012 1.718 1.718 1.663 1.669 245,537 -0.04(-2.41%)
May 17, 2012 1.743 1.743 1.679 1.710 204,901 -0.04(-2.07%)
May 16, 2012 1.774 1.774 1.743 1.746 190,023 -0.02(-0.88%)
May 15, 2012 1.780 1.780 1.749 1.762 347,300 -0.02(-1.02%)
May 14, 2012 1.793 1.800 1.777 1.780 248,982 -0.02(-1.15%)
May 11, 2012 1.813 1.824 1.800 1.800 68,026 -0.01(-0.43%)
May 10, 2012 1.831 1.831 1.803 1.808 139,654 -0.01(-0.28%)
May 09, 2012 1.813 1.813 1.790 1.813 176,236 -0.01(-0.28%)
May 08, 2012 1.826 1.826 1.796 1.818 183,611 -0.01(-0.56%)
May 07, 2012 1.821 1.834 1.818 1.829 153,522 +0.00(+0.00%)
May 04, 2012 1.857 1.857 1.826 1.829 196,488 -0.02(-1.26%)
May 03, 2012 1.865 1.873 1.844 1.852 117,199 -0.01(-0.28%)
May 02, 2012 1.842 1.862 1.826 1.857 277,585 +0.01(+0.56%)
May 01, 2012 1.824 1.855 1.824 1.847 158,287 +0.03(+1.42%)
Apr 30, 2012 1.808 1.829 1.808 1.821 83,787 -0.01(-0.28%)
Apr 27, 2012 1.839 1.839 1.813 1.826 243,256 +0.00(+0.00%)
Apr 26, 2012 1.803 1.826 1.803 1.826 125,809 +0.02(+1.29%)
Apr 25, 2012 1.782 1.811 1.780 1.803 174,176 +0.03(+1.45%)
Apr 24, 2012 1.795 1.795 1.777 1.777 284,438 -0.01(-0.43%)
Apr 23, 2012 1.795 1.795 1.772 1.785 296,858 -0.01(-0.72%)
Apr 20, 2012 1.805 1.826 1.798 1.798 186,139 -0.01(-0.29%)
Apr 19, 2012 1.824 1.824 1.803 1.803 116,370 -0.01(-0.57%)
Apr 18, 2012 1.821 1.824 1.813 1.813 85,595 -0.01(-0.43%)
Apr 17, 2012 1.818 1.834 1.813 1.821 114,771 +0.02(+1.00%)
Apr 16, 2012 1.824 1.824 1.803 1.803 90,028 -0.01(-0.43%)
Apr 13, 2012 1.821 1.821 1.808 1.811 75,216 -0.02(-0.85%)
Apr 12, 2012 1.803 1.826 1.803 1.826 223,515 +0.02(+1.00%)
Apr 11, 2012 1.813 1.816 1.798 1.808 189,872 +0.00(+0.22%)
Apr 10, 2012 1.829 1.842 1.803 1.804 328,717 -0.02(-1.34%)
Apr 09, 2012 1.836 1.836 1.826 1.829 186,197 -0.01(-0.56%)
Apr 05, 2012 1.834 1.855 1.834 1.839 227,875 -0.02(-0.84%)
Apr 04, 2012 1.860 1.860 1.839 1.855 149,116 -0.03(-1.37%)
Apr 03, 2012 1.878 1.883 1.867 1.880 149,255 +0.00(+0.14%)
Apr 02, 2012 1.870 1.883 1.862 1.878 221,610 +0.01(+0.41%)
Mar 30, 2012 1.860 1.875 1.860 1.870 220,739 +0.01(+0.56%)
Mar 29, 2012 1.852 1.864 1.849 1.860 65,851 -0.01(-0.55%)
Mar 28, 2012 1.867 1.873 1.859 1.870 219,137 -0.00(-0.14%)
Mar 27, 2012 1.878 1.878 1.867 1.873 252,641 +0.00(+0.00%)
Mar 26, 2012 1.880 1.880 1.855 1.873 432,304 +0.02(+1.12%)
Mar 23, 2012 1.847 1.852 1.841 1.852 231,394 +0.01(+0.70%)
Mar 22, 2012 1.834 1.839 1.824 1.839 141,175 +0.01(+0.28%)
Mar 21, 2012 1.842 1.842 1.831 1.834 107,024 -0.01(-0.42%)
Mar 20, 2012 1.836 1.842 1.824 1.842 148,194 +0.01(+0.56%)
Mar 19, 2012 1.829 1.847 1.824 1.831 372,655 -0.02(-0.84%)
Mar 16, 2012 1.842 1.855 1.831 1.847 125,995 -0.01(-0.28%)
Mar 15, 2012 1.852 1.852 1.834 1.852 350,738 +0.00(+0.00%)
Mar 14, 2012 1.867 1.867 1.842 1.852 316,215 +0.00(+0.00%)
Mar 13, 2012 1.834 1.854 1.822 1.852 507,386 +0.02(+1.24%)
Mar 12, 2012 1.824 1.832 1.812 1.829 428,197 +0.01(+0.55%)
Mar 09, 2012 1.824 1.824 1.814 1.819 1,080,789 +0.01(+0.42%)
Mar 08, 2012 1.792 1.812 1.792 1.812 270,986 +0.02(+1.12%)
Mar 07, 2012 1.792 1.794 1.779 1.792 262,498 +0.02(+0.85%)
Mar 06, 2012 1.802 1.802 1.774 1.777 649,670 -0.04(-2.08%)
Mar 05, 2012 1.819 1.822 1.799 1.814 254,272 +0.00(+0.00%)
Mar 02, 2012 1.827 1.827 1.799 1.814 411,885 -0.01(-0.55%)
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.