The Gabelli Multimedia Trust Inc. Class (GGT)
4.1400
+0.0500 (1.22%)
NYSE · Last Trade: Nov 30th, 8:56 PM EST
Historical Prices For The Gabelli Multimedia Trust Inc. Class (GGT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/28/2025 | 4.10 | 4.14 | 4.07 | 4.14 | 68,842 | 4.14 |
| 11/26/2025 | 4.08 | 4.10 | 4.05 | 4.09 | 207,714 | 4.09 |
| 11/25/2025 | 4.02 | 4.05 | 4.01 | 4.05 | 186,402 | 4.05 |
| 11/24/2025 | 4.03 | 4.05 | 3.99 | 4.00 | 88,763 | 4.00 |
| 11/21/2025 | 4.00 | 4.03 | 3.97 | 3.99 | 220,022 | 3.99 |
| 11/20/2025 | 4.01 | 4.03 | 3.96 | 4.00 | 256,078 | 4.00 |
| 11/19/2025 | 3.90 | 3.96 | 3.90 | 3.94 | 245,208 | 3.94 |
| 11/18/2025 | 4.00 | 4.02 | 3.87 | 3.92 | 508,139 | 3.92 |
| 11/17/2025 | 4.05 | 4.05 | 4.02 | 4.02 | 191,525 | 4.02 |
| 11/14/2025 | 4.03 | 4.05 | 4.01 | 4.05 | 119,786 | 4.05 |
| 11/13/2025 | 4.09 | 4.11 | 4.03 | 4.03 | 339,035 | 4.03 |
| 11/12/2025 | 4.17 | 4.20 | 4.17 | 4.18 | 219,428 | 4.18 |
| 11/11/2025 | 4.12 | 4.16 | 4.11 | 4.16 | 142,392 | 4.16 |
| 11/10/2025 | 4.04 | 4.11 | 4.04 | 4.07 | 180,951 | 4.07 |
| 11/07/2025 | 4.06 | 4.07 | 4.02 | 4.04 | 267,297 | 4.04 |
| 11/06/2025 | 4.07 | 4.07 | 4.03 | 4.05 | 131,490 | 4.05 |
| 11/05/2025 | 4.08 | 4.08 | 4.04 | 4.05 | 79,126 | 4.05 |
| 11/04/2025 | 4.09 | 4.09 | 4.02 | 4.06 | 144,297 | 4.06 |
| 11/03/2025 | 4.02 | 4.08 | 4.02 | 4.07 | 95,251 | 4.07 |
| 10/31/2025 | 4.02 | 4.03 | 4.02 | 4.02 | 132,915 | 4.02 |
| 10/30/2025 | 4.00 | 4.04 | 4.00 | 4.03 | 108,389 | 4.03 |
| 10/29/2025 | 4.03 | 4.04 | 4.00 | 4.03 | 152,680 | 4.03 |
| 10/28/2025 | 4.04 | 4.05 | 4.02 | 4.03 | 95,043 | 4.03 |
| 10/27/2025 | 4.03 | 4.09 | 4.03 | 4.04 | 126,879 | 4.04 |
| 10/24/2025 | 3.99 | 4.01 | 3.98 | 4.00 | 281,815 | 4.00 |
| 10/23/2025 | 3.94 | 3.98 | 3.94 | 3.98 | 194,578 | 3.98 |
| 10/22/2025 | 3.99 | 4.05 | 3.93 | 3.93 | 222,802 | 3.93 |
| 10/21/2025 | 4.00 | 4.01 | 3.99 | 3.99 | 119,738 | 3.99 |
| 10/20/2025 | 4.02 | 4.03 | 3.99 | 4.00 | 289,262 | 4.00 |
| 10/17/2025 | 4.04 | 4.04 | 4.00 | 4.01 | 309,954 | 4.01 |
| 10/16/2025 | 4.17 | 4.17 | 4.05 | 4.06 | 158,301 | 4.06 |
| 10/15/2025 | 4.05 | 4.17 | 4.05 | 4.16 | 218,392 | 4.16 |
| 10/14/2025 | 4.05 | 4.09 | 4.05 | 4.05 | 264,257 | 4.05 |
| 10/13/2025 | 4.17 | 4.23 | 4.08 | 4.10 | 265,553 | 4.10 |
| 10/10/2025 | 4.21 | 4.22 | 4.12 | 4.13 | 343,316 | 4.13 |
| 10/09/2025 | 4.25 | 4.26 | 4.19 | 4.19 | 371,843 | 4.19 |
| 10/08/2025 | 4.25 | 4.28 | 4.23 | 4.23 | 196,084 | 4.23 |
| 10/07/2025 | 4.31 | 4.31 | 4.24 | 4.24 | 165,917 | 4.24 |
| 10/06/2025 | 4.27 | 4.28 | 4.24 | 4.27 | 248,536 | 4.27 |
| 10/03/2025 | 4.26 | 4.26 | 4.23 | 4.24 | 202,038 | 4.24 |
| 10/02/2025 | 4.27 | 4.27 | 4.22 | 4.23 | 236,960 | 4.23 |
| 10/01/2025 | 4.28 | 4.31 | 4.24 | 4.24 | 258,537 | 4.24 |
| 9/30/2025 | 4.30 | 4.31 | 4.27 | 4.30 | 133,870 | 4.30 |
| 9/29/2025 | 4.28 | 4.29 | 4.25 | 4.28 | 135,989 | 4.28 |
| 9/26/2025 | 4.25 | 4.25 | 4.23 | 4.24 | 130,121 | 4.24 |
| 9/25/2025 | 4.30 | 4.30 | 4.23 | 4.23 | 192,951 | 4.23 |
| 9/24/2025 | 4.29 | 4.34 | 4.27 | 4.33 | 233,834 | 4.33 |
| 9/23/2025 | 4.31 | 4.32 | 4.28 | 4.29 | 251,044 | 4.29 |
| 9/22/2025 | 4.25 | 4.30 | 4.24 | 4.30 | 177,566 | 4.30 |
| 9/19/2025 | 4.24 | 4.25 | 4.23 | 4.24 | 153,132 | 4.24 |
| 9/18/2025 | 4.26 | 4.28 | 4.22 | 4.23 | 69,134 | 4.23 |
| 9/17/2025 | 4.30 | 4.30 | 4.22 | 4.22 | 196,516 | 4.22 |
| 9/16/2025 | 4.28 | 4.31 | 4.24 | 4.24 | 209,874 | 4.24 |
| 9/15/2025 | 4.35 | 4.39 | 4.35 | 4.36 | 352,343 | 4.36 |
| 9/12/2025 | 4.35 | 4.35 | 4.31 | 4.35 | 285,755 | 4.35 |
| 9/11/2025 | 4.29 | 4.35 | 4.29 | 4.35 | 175,083 | 4.35 |
| 9/10/2025 | 4.32 | 4.32 | 4.27 | 4.30 | 125,265 | 4.30 |
| 9/09/2025 | 4.30 | 4.31 | 4.28 | 4.30 | 157,901 | 4.30 |
| 9/08/2025 | 4.30 | 4.32 | 4.26 | 4.30 | 208,008 | 4.30 |
| 9/05/2025 | 4.32 | 4.32 | 4.25 | 4.27 | 254,489 | 4.27 |
| 9/04/2025 | 4.26 | 4.32 | 4.26 | 4.29 | 254,093 | 4.29 |
| 9/03/2025 | 4.28 | 4.29 | 4.25 | 4.26 | 203,053 | 4.26 |
| 9/02/2025 | 4.26 | 4.27 | 4.24 | 4.26 | 207,158 | 4.26 |