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 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.