Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 0.8868 0.9065 0.8848 0.9045 205,601 +0.02(+2.46%)
May 28, 2009 0.8789 0.9045 0.8789 0.8829 84,347 +0.00(+0.00%)
May 27, 2009 0.9065 0.9126 0.8829 0.8829 186,942 -0.02(-1.75%)
May 26, 2009 0.8710 0.9026 0.8710 0.8986 105,000 +0.03(+3.64%)
May 22, 2009 0.8683 0.8735 0.8477 0.8671 115,210 +0.00(+0.00%)
May 21, 2009 0.8789 0.8789 0.8494 0.8671 122,370 -0.01(-1.35%)
May 20, 2009 0.8986 0.9124 0.8789 0.8789 164,980 -0.01(-0.89%)
May 19, 2009 0.8789 0.8986 0.8750 0.8868 79,369 +0.01(+1.58%)
May 18, 2009 0.8434 0.8888 0.8434 0.8730 233,008 +0.04(+4.24%)
May 15, 2009 0.8513 0.8592 0.8356 0.8375 300,387 -0.02(-2.52%)
May 14, 2009 0.8553 0.8691 0.8533 0.8592 368,583 -0.00(-0.23%)
May 13, 2009 0.8789 0.8789 0.8494 0.8612 279,272 -0.04(-4.79%)
May 12, 2009 0.8927 0.9164 0.8829 0.9045 523,856 +0.01(+1.55%)
May 11, 2009 0.8868 0.8947 0.8691 0.8907 194,417 -0.00(-0.44%)
May 08, 2009 0.8769 0.9085 0.8769 0.8947 242,386 +0.03(+3.42%)
May 07, 2009 0.8927 0.9124 0.8631 0.8651 347,321 -0.01(-1.57%)
May 06, 2009 0.8789 0.8868 0.8651 0.8789 574,342 +0.02(+2.06%)
May 05, 2009 0.8474 0.8612 0.8434 0.8612 224,159 +0.02(+2.10%)
May 04, 2009 0.8375 0.8533 0.8356 0.8434 204,150 +0.03(+4.14%)
May 01, 2009 0.8060 0.8277 0.7981 0.8099 124,643 +0.01(+0.74%)
Apr 30, 2009 0.8198 0.8356 0.8021 0.8040 338,131 +0.00(+0.00%)
Apr 29, 2009 0.7784 0.8040 0.7745 0.8040 572,601 +0.04(+5.43%)
Apr 28, 2009 0.7449 0.7804 0.7449 0.7626 92,816 -0.01(-0.77%)
Apr 27, 2009 0.7784 0.8001 0.7666 0.7686 212,873 -0.01(-1.76%)
Apr 24, 2009 0.7666 0.7823 0.7666 0.7823 344,692 +0.02(+2.58%)
Apr 23, 2009 0.7586 0.7692 0.7469 0.7626 124,760 +0.00(+0.52%)
Apr 22, 2009 0.7607 0.7725 0.7390 0.7587 317,153 -0.01(-0.90%)
Apr 21, 2009 0.7291 0.7745 0.7291 0.7656 250,774 +0.02(+2.78%)
Apr 20, 2009 0.7804 0.7804 0.7390 0.7449 287,929 -0.05(-5.97%)
Apr 17, 2009 0.7725 0.7981 0.7646 0.7922 329,190 +0.02(+3.08%)
Apr 16, 2009 0.7449 0.7725 0.7449 0.7686 213,984 +0.03(+4.00%)
Apr 15, 2009 0.7390 0.7469 0.7311 0.7390 367,979 -0.00(-0.53%)
Apr 14, 2009 0.7488 0.7488 0.7331 0.7429 191,352 -0.01(-1.05%)
Apr 13, 2009 0.7429 0.7587 0.7252 0.7508 181,685 +0.01(+1.06%)
Apr 09, 2009 0.7213 0.7429 0.7213 0.7429 208,022 +0.04(+5.60%)
Apr 08, 2009 0.7035 0.7094 0.6937 0.7035 889,811 +0.01(+0.85%)
Apr 07, 2009 0.7153 0.7153 0.6956 0.6976 156,135 -0.02(-2.75%)
Apr 06, 2009 0.7252 0.7252 0.6956 0.7173 301,174 -0.01(-1.35%)
Apr 03, 2009 0.7055 0.7272 0.6996 0.7272 289,264 +0.03(+4.24%)
Apr 02, 2009 0.6956 0.7153 0.6951 0.6976 799,541 +0.02(+3.21%)
Apr 01, 2009 0.6543 0.6779 0.6543 0.6759 144,353 +0.01(+1.18%)
Mar 31, 2009 0.6700 0.6858 0.6681 0.6681 75,797 -0.00(-0.29%)
Mar 30, 2009 0.6917 0.6917 0.6543 0.6700 130,992 -0.04(-5.82%)
Mar 26, 2009 0.6976 0.7114 0.6897 0.7114 81,272 +0.03(+3.74%)
Mar 25, 2009 0.6878 0.6958 0.6602 0.6858 152,228 +0.01(+1.75%)
Mar 24, 2009 0.6858 0.6858 0.6720 0.6740 127,901 -0.00(-0.29%)
Mar 23, 2009 0.6582 0.6759 0.6582 0.6759 142,287 +0.05(+8.20%)
Mar 20, 2009 0.6424 0.6503 0.6247 0.6247 110,678 -0.02(-2.76%)
Mar 19, 2009 0.6483 0.6562 0.6388 0.6424 130,783 +0.00(+0.00%)
Mar 18, 2009 0.6109 0.6483 0.6089 0.6424 207,413 +0.03(+4.82%)
Mar 17, 2009 0.6030 0.6129 0.6010 0.6129 48,121 +0.02(+2.98%)
Mar 16, 2009 0.6089 0.6227 0.5951 0.5951 95,851 -0.01(-0.98%)
Mar 13, 2009 0.5774 0.6070 0.5735 0.6010 0 +0.04(+6.27%)
Mar 12, 2009 0.5400 0.5892 0.5222 0.5656 107,177 +0.02(+2.87%)
Mar 11, 2009 0.5321 0.5498 0.5281 0.5498 184,730 +0.03(+5.28%)
Mar 10, 2009 0.5005 0.5222 0.5005 0.5222 365,477 +0.03(+5.58%)
Mar 09, 2009 0.5104 0.5281 0.4927 0.4946 231,552 -0.03(-5.63%)
Mar 06, 2009 0.5242 0.5518 0.4986 0.5241 0 -0.01(-1.49%)
Mar 05, 2009 0.5478 0.5518 0.5242 0.5321 118,767 -0.04(-6.25%)
Mar 04, 2009 0.5577 0.5715 0.5538 0.5675 423,062 +0.00(+0.35%)
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.