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 )

5.520 -0.030 (-0.54%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 18, 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 29, 2009 0.8913 0.9111 0.8893 0.9091 204,567 +0.02(+2.46%)
May 28, 2009 0.8834 0.9091 0.8834 0.8873 83,923 +0.00(+0.00%)
May 27, 2009 0.9111 0.9172 0.8873 0.8873 186,002 -0.02(-1.75%)
May 26, 2009 0.8754 0.9071 0.8754 0.9032 104,472 +0.03(+3.64%)
May 22, 2009 0.8727 0.8779 0.8519 0.8715 114,630 +0.00(+0.00%)
May 21, 2009 0.8834 0.8834 0.8536 0.8715 121,754 -0.01(-1.35%)
May 20, 2009 0.9032 0.9170 0.8834 0.8834 164,150 -0.01(-0.89%)
May 19, 2009 0.8834 0.9032 0.8794 0.8913 78,970 +0.01(+1.58%)
May 18, 2009 0.8477 0.8933 0.8477 0.8774 231,836 +0.04(+4.24%)
May 15, 2009 0.8556 0.8635 0.8398 0.8418 298,876 -0.02(-2.52%)
May 14, 2009 0.8596 0.8735 0.8576 0.8635 366,729 -0.00(-0.23%)
May 13, 2009 0.8834 0.8834 0.8536 0.8655 277,867 -0.04(-4.79%)
May 12, 2009 0.8972 0.9210 0.8873 0.9091 521,221 +0.01(+1.55%)
May 11, 2009 0.8913 0.8992 0.8735 0.8952 193,439 -0.00(-0.44%)
May 08, 2009 0.8814 0.9131 0.8814 0.8992 241,167 +0.03(+3.42%)
May 07, 2009 0.8972 0.9170 0.8675 0.8695 345,574 -0.01(-1.57%)
May 06, 2009 0.8834 0.8913 0.8695 0.8834 571,453 +0.02(+2.06%)
May 05, 2009 0.8517 0.8655 0.8477 0.8655 223,031 +0.02(+2.10%)
May 04, 2009 0.8418 0.8576 0.8398 0.8477 203,123 +0.03(+4.14%)
May 01, 2009 0.8101 0.8319 0.8022 0.8140 124,016 +0.01(+0.74%)
Apr 30, 2009 0.8239 0.8398 0.8061 0.8081 336,430 +0.00(+0.00%)
Apr 29, 2009 0.7823 0.8081 0.7784 0.8081 569,721 +0.04(+5.43%)
Apr 28, 2009 0.7487 0.7843 0.7487 0.7665 92,350 -0.01(-0.77%)
Apr 27, 2009 0.7823 0.8041 0.7705 0.7724 211,802 -0.01(-1.76%)
Apr 24, 2009 0.7705 0.7863 0.7705 0.7863 342,958 +0.02(+2.58%)
Apr 23, 2009 0.7624 0.7731 0.7507 0.7665 124,133 +0.00(+0.52%)
Apr 22, 2009 0.7645 0.7764 0.7427 0.7625 315,558 -0.01(-0.90%)
Apr 21, 2009 0.7328 0.7784 0.7328 0.7695 249,513 +0.02(+2.78%)
Apr 20, 2009 0.7843 0.7843 0.7427 0.7487 286,481 -0.05(-5.97%)
Apr 17, 2009 0.7764 0.8022 0.7685 0.7962 327,534 +0.02(+3.08%)
Apr 16, 2009 0.7487 0.7764 0.7487 0.7724 212,908 +0.03(+4.00%)
Apr 15, 2009 0.7427 0.7507 0.7348 0.7427 366,128 -0.00(-0.53%)
Apr 14, 2009 0.7526 0.7526 0.7368 0.7467 190,390 -0.01(-1.05%)
Apr 13, 2009 0.7467 0.7625 0.7289 0.7546 180,771 +0.01(+1.06%)
Apr 09, 2009 0.7249 0.7467 0.7249 0.7467 206,975 +0.04(+5.60%)
Apr 08, 2009 0.7071 0.7130 0.6972 0.7071 885,335 +0.01(+0.85%)
Apr 07, 2009 0.7189 0.7189 0.6992 0.7011 155,350 -0.02(-2.75%)
Apr 06, 2009 0.7289 0.7289 0.6992 0.7209 299,659 -0.01(-1.36%)
Apr 03, 2009 0.7091 0.7308 0.7031 0.7308 287,809 +0.03(+4.24%)
Apr 02, 2009 0.6992 0.7190 0.6986 0.7011 795,519 +0.02(+3.21%)
Apr 01, 2009 0.6576 0.6813 0.6576 0.6794 143,626 +0.01(+1.18%)
Mar 31, 2009 0.6734 0.6893 0.6714 0.6714 75,415 -0.00(-0.29%)
Mar 30, 2009 0.6952 0.6952 0.6576 0.6734 130,333 -0.04(-5.82%)
Mar 26, 2009 0.7011 0.7150 0.6932 0.7150 80,863 +0.03(+3.74%)
Mar 25, 2009 0.6912 0.6993 0.6635 0.6893 151,462 +0.01(+1.75%)
Mar 24, 2009 0.6893 0.6893 0.6754 0.6774 127,258 -0.00(-0.29%)
Mar 23, 2009 0.6615 0.6794 0.6615 0.6794 141,572 +0.05(+8.20%)
Mar 20, 2009 0.6457 0.6536 0.6279 0.6279 110,122 -0.02(-2.76%)
Mar 19, 2009 0.6516 0.6595 0.6421 0.6457 130,126 +0.00(+0.00%)
Mar 18, 2009 0.6140 0.6516 0.6120 0.6457 206,370 +0.03(+4.82%)
Mar 17, 2009 0.6061 0.6160 0.6041 0.6160 47,879 +0.02(+2.98%)
Mar 16, 2009 0.6120 0.6259 0.5981 0.5981 95,369 -0.01(-0.98%)
Mar 13, 2009 0.5803 0.6100 0.5764 0.6041 0 +0.04(+6.27%)
Mar 12, 2009 0.5427 0.5922 0.5249 0.5684 106,638 +0.02(+2.87%)
Mar 11, 2009 0.5348 0.5526 0.5308 0.5526 183,801 +0.03(+5.28%)
Mar 10, 2009 0.5031 0.5249 0.5031 0.5249 363,639 +0.03(+5.58%)
Mar 09, 2009 0.5130 0.5308 0.4952 0.4971 230,387 -0.03(-5.63%)
Mar 06, 2009 0.5268 0.5546 0.5011 0.5268 0 -0.01(-1.49%)
Mar 05, 2009 0.5506 0.5546 0.5268 0.5348 118,170 -0.04(-6.25%)
Mar 04, 2009 0.5605 0.5744 0.5566 0.5704 420,934 +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.