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 )

5.500 -0.160 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 2.140 2.160 2.140 2.158 17,846 +0.02(+0.92%)
May 29, 2008 2.134 2.158 2.122 2.138 43,386 -0.00(-0.18%)
May 28, 2008 2.156 2.158 2.132 2.142 63,588 -0.01(-0.55%)
May 27, 2008 2.142 2.154 2.128 2.154 42,031 +0.00(+0.18%)
May 26, 2008 2.164 2.164 2.130 2.150 0 +0.00(+0.00%)
May 23, 2008 2.164 2.164 2.130 2.150 156,293 -0.02(-0.73%)
May 22, 2008 2.166 2.174 2.164 2.166 141,100 -0.01(-0.27%)
May 21, 2008 2.183 2.183 2.164 2.172 192,910 -0.02(-0.72%)
May 20, 2008 2.193 2.193 2.172 2.187 97,353 -0.02(-0.98%)
May 19, 2008 2.201 2.229 2.197 2.209 157,683 +0.01(+0.63%)
May 16, 2008 2.185 2.205 2.180 2.195 159,211 +0.02(+0.91%)
May 15, 2008 2.152 2.176 2.146 2.176 82,865 +0.03(+1.28%)
May 14, 2008 2.138 2.156 2.138 2.148 228,655 +0.01(+0.65%)
May 13, 2008 2.124 2.138 2.111 2.134 86,773 -0.00(-0.09%)
May 12, 2008 2.128 2.136 2.111 2.136 82,459 +0.01(+0.56%)
May 09, 2008 2.099 2.124 2.099 2.124 30,050 +0.01(+0.28%)
May 08, 2008 2.122 2.134 2.113 2.118 44,152 +0.01(+0.37%)
May 07, 2008 2.128 2.138 2.105 2.111 329,859 -0.02(-0.83%)
May 06, 2008 2.104 2.129 2.083 2.128 197,655 +0.01(+0.47%)
May 05, 2008 2.128 2.128 2.116 2.118 22,835 -0.01(-0.28%)
May 02, 2008 2.118 2.138 2.115 2.124 67,439 +0.02(+0.94%)
May 01, 2008 2.083 2.116 2.083 2.105 80,430 +0.03(+1.52%)
Apr 30, 2008 2.075 2.132 2.073 2.073 225,899 +0.01(+0.29%)
Apr 29, 2008 2.063 2.071 2.049 2.067 29,939 +0.00(+0.00%)
Apr 28, 2008 2.075 2.091 2.053 2.067 62,892 -0.01(-0.38%)
Apr 25, 2008 2.065 2.079 2.051 2.075 148,356 +0.02(+0.96%)
Apr 24, 2008 2.057 2.095 2.036 2.055 141,582 +0.00(+0.19%)
Apr 23, 2008 2.055 2.055 2.038 2.051 28,300 +0.00(+0.10%)
Apr 22, 2008 2.059 2.071 2.044 2.049 42,625 -0.02(-1.05%)
Apr 21, 2008 2.063 2.071 2.059 2.071 83,043 +0.01(+0.58%)
Apr 18, 2008 2.044 2.067 2.044 2.059 93,370 +0.03(+1.36%)
Apr 17, 2008 2.034 2.046 2.020 2.032 25,879 -0.00(-0.10%)
Apr 16, 2008 2.000 2.059 1.992 2.034 143,404 +0.06(+3.10%)
Apr 15, 2008 2.016 2.057 1.971 1.973 90,020 -0.02(-0.99%)
Apr 14, 2008 2.024 2.034 1.992 1.992 34,506 -0.03(-1.56%)
Apr 11, 2008 2.059 2.059 2.024 2.024 45,670 -0.04(-2.10%)
Apr 10, 2008 2.046 2.077 2.044 2.067 39,580 +0.00(+0.10%)
Apr 09, 2008 2.083 2.083 2.045 2.065 37,043 -0.02(-1.13%)
Apr 08, 2008 2.081 2.093 2.071 2.089 28,416 +0.01(+0.38%)
Apr 07, 2008 2.113 2.132 2.081 2.081 57,341 -0.02(-0.75%)
Apr 04, 2008 2.071 2.101 2.071 2.097 72,564 +0.03(+1.33%)
Apr 03, 2008 2.065 2.081 2.061 2.069 112,652 +0.01(+0.48%)
Apr 02, 2008 2.053 2.085 2.049 2.059 113,160 +0.02(+0.87%)
Apr 01, 2008 2.006 2.057 2.006 2.042 151,726 +0.05(+2.27%)
Mar 31, 2008 2.016 2.016 1.963 1.996 100,474 +0.02(+0.90%)
Mar 28, 2008 2.008 2.020 1.963 1.979 146,651 -0.03(-1.57%)
Mar 27, 2008 2.038 2.038 2.010 2.010 93,877 -0.02(-1.07%)
Mar 26, 2008 2.048 2.091 2.016 2.032 119,757 -0.02(-0.87%)
Mar 25, 2008 2.028 2.049 2.014 2.049 128,891 +0.03(+1.56%)
Mar 24, 2008 1.986 2.040 1.986 2.018 204,500 +0.07(+3.43%)
Mar 21, 2008 1.965 1.965 1.921 1.951 122,801 +0.00(+0.00%)
Mar 20, 2008 1.965 1.965 1.921 1.951 122,801 -0.02(-0.80%)
Mar 19, 2008 2.012 2.032 1.959 1.967 311,571 -0.01(-0.40%)
Mar 18, 2008 1.971 1.975 1.898 1.975 135,995 +0.04(+2.04%)
Mar 17, 2008 1.882 1.951 1.878 1.935 209,575 -0.02(-1.21%)
Mar 14, 2008 1.992 2.006 1.931 1.959 65,460 -0.03(-1.49%)
Mar 13, 2008 1.967 2.010 1.933 1.988 81,191 -0.02(-0.98%)
Mar 12, 2008 2.059 2.059 2.008 2.008 56,326 -0.07(-3.23%)
Mar 11, 2008 2.000 2.077 1.988 2.075 85,758 +0.10(+5.19%)
Mar 10, 2008 2.004 2.004 1.973 1.973 120,264 -0.03(-1.57%)
Mar 07, 2008 2.032 2.053 2.000 2.004 77,639 -0.03(-1.45%)
Mar 06, 2008 2.093 2.093 2.034 2.034 50,937 -0.06(-2.73%)
Mar 05, 2008 2.073 2.128 2.061 2.091 125,846 -0.00(-0.19%)
Mar 04, 2008 2.067 2.095 2.032 2.095 103,011 +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.