Gabelli Multi-Media Trust, Inc. (The) Common Stock (GGT)
3.5700
+0.0800 (2.29%)
NYSE · Last Trade: Nov 4th, 2:49 AM EST
Historical Prices For Gabelli Multi-Media Trust, Inc. (The) Common Stock (GGT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 3.51 | 3.58 | 3.51 | 3.57 | 116,054 | 3.57 |
| 11/02/2026 | 3.55 | 3.59 | 3.48 | 3.49 | 181,159 | 3.49 |
| 10/30/2026 | 3.43 | 3.52 | 3.42 | 3.50 | 172,097 | 3.50 |
| 10/29/2026 | 3.55 | 3.56 | 3.45 | 3.48 | 352,893 | 3.48 |
| 10/28/2026 | 3.44 | 3.56 | 3.42 | 3.55 | 189,823 | 3.55 |
| 10/27/2026 | 3.37 | 3.44 | 3.30 | 3.42 | 285,593 | 3.42 |
| 10/26/2026 | 3.39 | 3.41 | 3.31 | 3.35 | 327,448 | 3.35 |
| 10/23/2026 | 3.35 | 3.42 | 3.31 | 3.35 | 365,689 | 3.35 |
| 10/22/2026 | 3.20 | 3.30 | 3.19 | 3.30 | 498,647 | 3.30 |
| 10/21/2026 | 3.26 | 3.33 | 3.21 | 3.26 | 892,961 | 3.26 |
| 10/20/2026 | 3.48 | 3.49 | 3.11 | 3.22 | 1,574,633 | 3.22 |
| 10/19/2026 | 3.69 | 3.71 | 3.50 | 3.51 | 1,000,979 | 3.51 |
| 10/16/2026 | 3.86 | 3.87 | 3.73 | 3.76 | 378,870 | 3.76 |
| 10/15/2026 | 3.90 | 3.98 | 3.90 | 3.93 | 221,491 | 3.86 |
| 10/14/2026 | 3.95 | 3.96 | 3.86 | 3.89 | 255,617 | 3.82 |
| 10/13/2026 | 3.84 | 4.00 | 3.83 | 4.00 | 575,605 | 3.93 |
| 10/12/2026 | 4.00 | 4.00 | 3.76 | 3.85 | 1,290,264 | 3.78 |
| 10/09/2026 | 4.00 | 4.02 | 3.99 | 4.01 | 313,213 | 3.94 |
| 10/08/2026 | 4.01 | 4.01 | 4.00 | 4.01 | 138,647 | 3.94 |
| 10/07/2026 | 4.00 | 4.02 | 3.99 | 4.01 | 303,163 | 3.94 |
| 10/06/2026 | 4.00 | 4.01 | 3.99 | 4.00 | 218,697 | 3.93 |
| 10/05/2026 | 3.98 | 4.00 | 3.97 | 3.99 | 192,081 | 3.92 |
| 10/02/2026 | 4.00 | 4.01 | 3.98 | 3.98 | 270,821 | 3.91 |
| 10/01/2026 | 3.99 | 4.01 | 3.98 | 3.99 | 231,597 | 3.92 |
| 9/30/2026 | 3.99 | 4.00 | 3.98 | 3.98 | 137,524 | 3.91 |
| 9/29/2026 | 3.98 | 4.01 | 3.96 | 3.98 | 321,311 | 3.91 |
| 9/28/2026 | 3.99 | 3.99 | 3.96 | 3.98 | 190,321 | 3.91 |
| 9/25/2026 | 3.99 | 3.99 | 3.95 | 3.98 | 284,221 | 3.91 |
| 9/24/2026 | 4.01 | 4.02 | 3.97 | 3.97 | 380,320 | 3.90 |
| 9/23/2026 | 4.08 | 4.08 | 4.00 | 4.02 | 354,859 | 3.95 |
| 9/22/2026 | 4.03 | 4.08 | 4.02 | 4.06 | 318,303 | 3.99 |
| 9/21/2026 | 3.97 | 4.02 | 3.96 | 4.02 | 262,436 | 3.95 |
| 9/18/2026 | 3.95 | 3.98 | 3.95 | 3.96 | 286,284 | 3.89 |
| 9/17/2026 | 4.01 | 4.01 | 3.96 | 3.97 | 363,761 | 3.90 |
| 9/16/2026 | 3.97 | 4.01 | 3.95 | 4.00 | 622,674 | 3.93 |
| 9/15/2026 | 4.04 | 4.06 | 4.01 | 4.03 | 571,312 | 3.88 |
| 9/14/2026 | 4.02 | 4.06 | 4.01 | 4.04 | 362,529 | 3.89 |
| 9/11/2026 | 4.05 | 4.06 | 4.03 | 4.03 | 320,897 | 3.88 |
| 9/10/2026 | 4.04 | 4.06 | 4.03 | 4.04 | 277,707 | 3.89 |
| 9/09/2026 | 4.05 | 4.07 | 4.03 | 4.04 | 533,432 | 3.89 |
| 9/08/2026 | 4.04 | 4.07 | 4.04 | 4.04 | 462,987 | 3.89 |
| 9/04/2026 | 4.07 | 4.08 | 4.05 | 4.06 | 281,798 | 3.91 |
| 9/03/2026 | 4.05 | 4.06 | 4.04 | 4.05 | 484,016 | 3.90 |
| 9/02/2026 | 4.06 | 4.07 | 4.03 | 4.04 | 734,608 | 3.89 |
| 9/01/2026 | 4.07 | 4.08 | 4.05 | 4.05 | 547,396 | 3.90 |
| 8/31/2026 | 4.08 | 4.09 | 4.05 | 4.06 | 458,001 | 3.91 |
| 8/28/2026 | 4.11 | 4.12 | 4.06 | 4.07 | 463,573 | 3.92 |
| 8/27/2026 | 4.10 | 4.12 | 4.09 | 4.11 | 337,017 | 3.96 |
| 8/26/2026 | 4.12 | 4.13 | 4.10 | 4.13 | 266,869 | 3.98 |
| 8/25/2026 | 4.13 | 4.15 | 4.09 | 4.09 | 441,637 | 3.94 |
| 8/24/2026 | 4.13 | 4.17 | 4.12 | 4.14 | 605,678 | 3.99 |
| 8/21/2026 | 4.12 | 4.16 | 4.11 | 4.13 | 639,222 | 3.98 |
| 8/20/2026 | 4.12 | 4.14 | 4.10 | 4.11 | 368,154 | 3.96 |
| 8/19/2026 | 4.13 | 4.14 | 4.12 | 4.12 | 369,189 | 3.97 |
| 8/18/2026 | 4.11 | 4.14 | 4.09 | 4.12 | 303,283 | 3.97 |
| 8/17/2026 | 4.12 | 4.17 | 4.12 | 4.13 | 390,333 | 3.98 |
| 8/14/2026 | 4.22 | 4.22 | 4.19 | 4.19 | 254,332 | 3.97 |
| 8/13/2026 | 4.22 | 4.23 | 4.18 | 4.19 | 381,350 | 3.97 |
| 8/12/2026 | 4.20 | 4.25 | 4.18 | 4.25 | 250,439 | 4.02 |
| 8/11/2026 | 4.19 | 4.21 | 4.17 | 4.18 | 276,897 | 3.96 |
| 8/10/2026 | 4.16 | 4.25 | 4.16 | 4.22 | 287,025 | 3.99 |
| 8/07/2026 | 4.15 | 4.18 | 4.15 | 4.16 | 217,698 | 3.94 |
| 8/06/2026 | 4.14 | 4.15 | 4.12 | 4.14 | 156,031 | 3.92 |
| 8/05/2026 | 4.14 | 4.16 | 4.13 | 4.15 | 160,472 | 3.93 |
| 8/04/2026 | 4.12 | 4.12 | 4.09 | 4.10 | 229,313 | 3.88 |