The Gabelli Multimedia Trust Inc. Class (GGT)
4.0200
-0.0100 (-0.25%)
NYSE · Last Trade: Nov 2nd, 10:30 AM EST
Historical Prices For The Gabelli Multimedia Trust Inc. Class (GGT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 3.99 |
| 10/15/2025 | 4.05 | 4.17 | 4.05 | 4.16 | 218,392 | 4.09 |
| 10/14/2025 | 4.05 | 4.09 | 4.05 | 4.05 | 264,257 | 3.98 |
| 10/13/2025 | 4.17 | 4.23 | 4.08 | 4.10 | 265,553 | 4.03 |
| 10/10/2025 | 4.21 | 4.22 | 4.12 | 4.13 | 343,316 | 4.06 |
| 10/09/2025 | 4.25 | 4.26 | 4.19 | 4.19 | 371,843 | 4.12 |
| 10/08/2025 | 4.25 | 4.28 | 4.23 | 4.23 | 196,084 | 4.16 |
| 10/07/2025 | 4.31 | 4.31 | 4.24 | 4.24 | 165,917 | 4.17 |
| 10/06/2025 | 4.27 | 4.28 | 4.24 | 4.27 | 248,536 | 4.20 |
| 10/03/2025 | 4.26 | 4.26 | 4.23 | 4.24 | 202,038 | 4.17 |
| 10/02/2025 | 4.27 | 4.27 | 4.22 | 4.23 | 236,960 | 4.16 |
| 10/01/2025 | 4.28 | 4.31 | 4.24 | 4.24 | 258,537 | 4.17 |
| 9/30/2025 | 4.30 | 4.31 | 4.27 | 4.30 | 133,870 | 4.23 |
| 9/29/2025 | 4.28 | 4.29 | 4.25 | 4.28 | 135,989 | 4.21 |
| 9/26/2025 | 4.25 | 4.25 | 4.23 | 4.24 | 130,121 | 4.17 |
| 9/25/2025 | 4.30 | 4.30 | 4.23 | 4.23 | 192,951 | 4.16 |
| 9/24/2025 | 4.29 | 4.34 | 4.27 | 4.33 | 233,834 | 4.26 |
| 9/23/2025 | 4.31 | 4.32 | 4.28 | 4.29 | 251,044 | 4.22 |
| 9/22/2025 | 4.25 | 4.30 | 4.24 | 4.30 | 177,566 | 4.23 |
| 9/19/2025 | 4.24 | 4.25 | 4.23 | 4.24 | 153,132 | 4.17 |
| 9/18/2025 | 4.26 | 4.28 | 4.22 | 4.23 | 69,134 | 4.16 |
| 9/17/2025 | 4.30 | 4.30 | 4.22 | 4.22 | 196,516 | 4.15 |
| 9/16/2025 | 4.28 | 4.31 | 4.24 | 4.24 | 209,874 | 4.17 |
| 9/15/2025 | 4.35 | 4.39 | 4.35 | 4.36 | 352,343 | 4.21 |
| 9/12/2025 | 4.35 | 4.35 | 4.31 | 4.35 | 285,755 | 4.20 |
| 9/11/2025 | 4.29 | 4.35 | 4.29 | 4.35 | 175,083 | 4.20 |
| 9/10/2025 | 4.32 | 4.32 | 4.27 | 4.30 | 125,265 | 4.15 |
| 9/09/2025 | 4.30 | 4.31 | 4.28 | 4.30 | 157,901 | 4.15 |
| 9/08/2025 | 4.30 | 4.32 | 4.26 | 4.30 | 208,008 | 4.15 |
| 9/05/2025 | 4.32 | 4.32 | 4.25 | 4.27 | 254,489 | 4.12 |
| 9/04/2025 | 4.26 | 4.32 | 4.26 | 4.29 | 252,907 | 4.14 |
| 9/03/2025 | 4.28 | 4.29 | 4.25 | 4.26 | 203,053 | 4.11 |
| 9/02/2025 | 4.26 | 4.27 | 4.24 | 4.26 | 207,158 | 4.11 |
| 8/29/2025 | 4.25 | 4.28 | 4.25 | 4.27 | 122,655 | 4.12 |
| 8/28/2025 | 4.25 | 4.27 | 4.24 | 4.25 | 163,451 | 4.10 |
| 8/27/2025 | 4.25 | 4.27 | 4.24 | 4.24 | 102,257 | 4.09 |
| 8/26/2025 | 4.26 | 4.28 | 4.24 | 4.24 | 139,677 | 4.09 |
| 8/25/2025 | 4.25 | 4.28 | 4.20 | 4.28 | 172,156 | 4.13 |
| 8/22/2025 | 4.25 | 4.28 | 4.21 | 4.24 | 190,620 | 4.09 |
| 8/21/2025 | 4.19 | 4.25 | 4.17 | 4.22 | 184,859 | 4.07 |
| 8/20/2025 | 4.19 | 4.21 | 4.16 | 4.19 | 85,245 | 4.04 |
| 8/19/2025 | 4.23 | 4.24 | 4.17 | 4.17 | 102,958 | 4.02 |
| 8/18/2025 | 4.23 | 4.23 | 4.18 | 4.20 | 90,850 | 4.05 |
| 8/15/2025 | 4.20 | 4.24 | 4.18 | 4.22 | 151,912 | 4.07 |
| 8/14/2025 | 4.28 | 4.29 | 4.21 | 4.25 | 142,827 | 4.03 |
| 8/13/2025 | 4.27 | 4.29 | 4.24 | 4.27 | 175,184 | 4.05 |
| 8/12/2025 | 4.25 | 4.28 | 4.25 | 4.25 | 115,265 | 4.03 |
| 8/11/2025 | 4.23 | 4.24 | 4.20 | 4.23 | 128,091 | 4.01 |
| 8/08/2025 | 4.18 | 4.26 | 4.18 | 4.21 | 104,987 | 3.99 |
| 8/07/2025 | 4.23 | 4.25 | 4.18 | 4.20 | 108,637 | 3.99 |
| 8/06/2025 | 4.24 | 4.24 | 4.17 | 4.21 | 178,687 | 3.99 |
| 8/05/2025 | 4.27 | 4.27 | 4.20 | 4.21 | 102,951 | 3.99 |
| 8/04/2025 | 4.17 | 4.29 | 4.17 | 4.26 | 192,289 | 4.04 |