The Gabelli Multimedia Trust Inc. Class (GGT)
3.9300
-0.0400 (-1.01%)
NYSE · Last Trade: Mar 22nd, 3:18 PM EDT
Historical Prices For The Gabelli Multimedia Trust Inc. Class (GGT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 3.97 | 4.04 | 3.92 | 3.93 | 425,489 | 3.93 |
| 3/19/2026 | 4.03 | 4.07 | 3.96 | 3.97 | 467,779 | 3.97 |
| 3/18/2026 | 4.05 | 4.07 | 4.01 | 4.04 | 222,666 | 4.04 |
| 3/17/2026 | 4.12 | 4.12 | 4.02 | 4.05 | 361,617 | 4.05 |
| 3/16/2026 | 4.15 | 4.16 | 4.13 | 4.14 | 441,688 | 4.14 |
| 3/13/2026 | 4.20 | 4.20 | 4.10 | 4.11 | 304,096 | 4.11 |
| 3/12/2026 | 4.20 | 4.25 | 4.17 | 4.18 | 215,447 | 4.18 |
| 3/11/2026 | 4.22 | 4.24 | 4.20 | 4.21 | 180,076 | 4.21 |
| 3/10/2026 | 4.27 | 4.27 | 4.20 | 4.21 | 359,026 | 4.21 |
| 3/09/2026 | 4.21 | 4.30 | 4.16 | 4.27 | 382,217 | 4.27 |
| 3/06/2026 | 4.23 | 4.23 | 4.18 | 4.22 | 130,210 | 4.22 |
| 3/05/2026 | 4.15 | 4.25 | 4.15 | 4.24 | 291,224 | 4.24 |
| 3/04/2026 | 4.21 | 4.21 | 4.14 | 4.15 | 255,030 | 4.15 |
| 3/03/2026 | 4.20 | 4.21 | 4.10 | 4.16 | 463,644 | 4.16 |
| 3/02/2026 | 4.17 | 4.25 | 4.11 | 4.25 | 280,611 | 4.25 |
| 2/27/2026 | 4.15 | 4.18 | 4.14 | 4.18 | 284,812 | 4.18 |
| 2/26/2026 | 4.15 | 4.15 | 4.12 | 4.15 | 149,639 | 4.15 |
| 2/25/2026 | 4.10 | 4.15 | 4.08 | 4.15 | 186,285 | 4.15 |
| 2/24/2026 | 4.06 | 4.10 | 4.05 | 4.10 | 239,833 | 4.10 |
| 2/23/2026 | 4.03 | 4.05 | 3.98 | 4.03 | 311,475 | 4.03 |
| 2/20/2026 | 4.07 | 4.09 | 3.99 | 4.00 | 557,785 | 4.00 |
| 2/19/2026 | 4.08 | 4.08 | 4.02 | 4.04 | 275,845 | 4.04 |
| 2/18/2026 | 4.08 | 4.09 | 4.06 | 4.08 | 198,808 | 4.08 |
| 2/17/2026 | 4.06 | 4.07 | 4.02 | 4.04 | 392,578 | 4.04 |
| 2/13/2026 | 4.18 | 4.20 | 4.05 | 4.05 | 478,492 | 4.05 |
| 2/12/2026 | 4.20 | 4.25 | 4.16 | 4.18 | 424,586 | 4.18 |
| 2/11/2026 | 4.23 | 4.30 | 4.20 | 4.30 | 362,489 | 4.23 |
| 2/10/2026 | 4.22 | 4.22 | 4.18 | 4.19 | 389,569 | 4.12 |
| 2/09/2026 | 4.19 | 4.22 | 4.18 | 4.20 | 334,934 | 4.13 |
| 2/06/2026 | 4.22 | 4.27 | 4.18 | 4.18 | 677,781 | 4.11 |
| 2/05/2026 | 4.22 | 4.22 | 4.18 | 4.19 | 335,577 | 4.12 |
| 2/04/2026 | 4.24 | 4.25 | 4.22 | 4.22 | 193,235 | 4.15 |
| 2/03/2026 | 4.23 | 4.25 | 4.21 | 4.25 | 214,230 | 4.18 |
| 2/02/2026 | 4.21 | 4.22 | 4.19 | 4.20 | 238,174 | 4.13 |
| 1/30/2026 | 4.18 | 4.21 | 4.15 | 4.20 | 226,858 | 4.13 |
| 1/29/2026 | 4.20 | 4.22 | 4.17 | 4.18 | 185,240 | 4.11 |
| 1/28/2026 | 4.20 | 4.23 | 4.19 | 4.22 | 189,310 | 4.15 |
| 1/27/2026 | 4.20 | 4.23 | 4.18 | 4.18 | 252,306 | 4.11 |
| 1/26/2026 | 4.22 | 4.23 | 4.19 | 4.23 | 171,043 | 4.16 |
| 1/23/2026 | 4.24 | 4.25 | 4.17 | 4.19 | 293,224 | 4.12 |
| 1/22/2026 | 4.24 | 4.25 | 4.19 | 4.20 | 351,064 | 4.13 |
| 1/21/2026 | 4.21 | 4.27 | 4.21 | 4.27 | 206,642 | 4.20 |
| 1/20/2026 | 4.17 | 4.20 | 4.16 | 4.20 | 134,658 | 4.13 |
| 1/16/2026 | 4.22 | 4.22 | 4.17 | 4.20 | 145,593 | 4.13 |
| 1/15/2026 | 4.18 | 4.19 | 4.12 | 4.19 | 156,382 | 4.12 |
| 1/14/2026 | 4.23 | 4.24 | 4.18 | 4.20 | 366,254 | 4.06 |
| 1/13/2026 | 4.22 | 4.25 | 4.21 | 4.23 | 228,188 | 4.09 |
| 1/12/2026 | 4.22 | 4.23 | 4.20 | 4.23 | 218,349 | 4.09 |
| 1/09/2026 | 4.21 | 4.24 | 4.18 | 4.18 | 420,467 | 4.04 |
| 1/08/2026 | 4.19 | 4.23 | 4.19 | 4.21 | 105,866 | 4.08 |
| 1/07/2026 | 4.21 | 4.21 | 4.19 | 4.21 | 182,178 | 4.07 |
| 1/06/2026 | 4.22 | 4.22 | 4.18 | 4.22 | 211,281 | 4.08 |
| 1/05/2026 | 4.20 | 4.24 | 4.18 | 4.18 | 236,343 | 4.04 |
| 1/02/2026 | 4.22 | 4.25 | 4.18 | 4.20 | 273,756 | 4.06 |
| 12/31/2025 | 4.23 | 4.23 | 4.19 | 4.20 | 127,516 | 4.06 |
| 12/30/2025 | 4.17 | 4.23 | 4.16 | 4.23 | 227,527 | 4.09 |
| 12/29/2025 | 4.06 | 4.18 | 4.06 | 4.16 | 230,047 | 4.02 |
| 12/26/2025 | 4.14 | 4.16 | 4.06 | 4.10 | 160,832 | 3.97 |
| 12/24/2025 | 4.15 | 4.15 | 4.13 | 4.13 | 111,313 | 4.00 |
| 12/23/2025 | 4.14 | 4.16 | 4.12 | 4.15 | 96,716 | 4.01 |
| 12/22/2025 | 4.19 | 4.20 | 4.11 | 4.11 | 223,895 | 3.98 |