The Gabelli Multimedia Trust Inc. Class (GGT)
4.2100
+0.00 (0.00%)
NYSE · Last Trade: Jan 8th, 8:29 AM EST
Historical Prices For The Gabelli Multimedia Trust Inc. Class (GGT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/07/2026 | 4.21 | 4.21 | 4.19 | 4.21 | 182,178 | 4.21 |
| 1/06/2026 | 4.22 | 4.22 | 4.18 | 4.22 | 211,281 | 4.22 |
| 1/05/2026 | 4.20 | 4.24 | 4.18 | 4.18 | 236,343 | 4.18 |
| 1/02/2026 | 4.22 | 4.25 | 4.18 | 4.20 | 273,756 | 4.20 |
| 12/31/2025 | 4.23 | 4.23 | 4.19 | 4.20 | 127,516 | 4.20 |
| 12/30/2025 | 4.17 | 4.23 | 4.16 | 4.23 | 227,527 | 4.23 |
| 12/29/2025 | 4.06 | 4.18 | 4.06 | 4.16 | 230,047 | 4.16 |
| 12/26/2025 | 4.14 | 4.16 | 4.06 | 4.10 | 160,832 | 4.10 |
| 12/24/2025 | 4.15 | 4.15 | 4.13 | 4.13 | 111,313 | 4.13 |
| 12/23/2025 | 4.14 | 4.16 | 4.12 | 4.15 | 96,716 | 4.15 |
| 12/22/2025 | 4.19 | 4.20 | 4.11 | 4.11 | 223,895 | 4.11 |
| 12/19/2025 | 4.24 | 4.24 | 4.14 | 4.19 | 374,392 | 4.19 |
| 12/18/2025 | 4.13 | 4.20 | 4.11 | 4.20 | 221,218 | 4.20 |
| 12/17/2025 | 4.12 | 4.20 | 4.07 | 4.07 | 105,189 | 4.07 |
| 12/16/2025 | 4.16 | 4.19 | 4.11 | 4.15 | 142,828 | 4.15 |
| 12/15/2025 | 4.18 | 4.18 | 4.15 | 4.16 | 201,592 | 4.16 |
| 12/12/2025 | 4.28 | 4.28 | 4.17 | 4.20 | 229,768 | 4.20 |
| 12/11/2025 | 4.20 | 4.32 | 4.18 | 4.32 | 536,612 | 4.24 |
| 12/10/2025 | 4.18 | 4.20 | 4.16 | 4.20 | 243,787 | 4.12 |
| 12/09/2025 | 4.18 | 4.20 | 4.16 | 4.18 | 288,560 | 4.10 |
| 12/08/2025 | 4.16 | 4.18 | 4.16 | 4.18 | 189,421 | 4.10 |
| 12/05/2025 | 4.14 | 4.17 | 4.14 | 4.16 | 99,495 | 4.08 |
| 12/04/2025 | 4.14 | 4.14 | 4.11 | 4.13 | 116,266 | 4.05 |
| 12/03/2025 | 4.15 | 4.16 | 4.12 | 4.13 | 150,128 | 4.05 |
| 12/02/2025 | 4.15 | 4.16 | 4.12 | 4.15 | 150,506 | 4.07 |
| 12/01/2025 | 4.13 | 4.17 | 4.13 | 4.16 | 250,881 | 4.08 |
| 11/28/2025 | 4.10 | 4.14 | 4.07 | 4.14 | 68,842 | 4.06 |
| 11/26/2025 | 4.08 | 4.10 | 4.05 | 4.09 | 207,714 | 4.01 |
| 11/25/2025 | 4.02 | 4.05 | 4.01 | 4.05 | 186,402 | 3.98 |
| 11/24/2025 | 4.03 | 4.05 | 3.99 | 4.00 | 88,763 | 3.93 |
| 11/21/2025 | 4.00 | 4.03 | 3.97 | 3.99 | 220,022 | 3.92 |
| 11/20/2025 | 4.01 | 4.03 | 3.96 | 4.00 | 256,078 | 3.93 |
| 11/19/2025 | 3.90 | 3.96 | 3.90 | 3.94 | 245,208 | 3.87 |
| 11/18/2025 | 4.00 | 4.02 | 3.87 | 3.92 | 508,139 | 3.85 |
| 11/17/2025 | 4.05 | 4.05 | 4.02 | 4.02 | 191,525 | 3.95 |
| 11/14/2025 | 4.03 | 4.05 | 4.01 | 4.05 | 119,786 | 3.98 |
| 11/13/2025 | 4.09 | 4.11 | 4.03 | 4.03 | 339,035 | 3.96 |
| 11/12/2025 | 4.17 | 4.20 | 4.17 | 4.18 | 219,428 | 4.03 |
| 11/11/2025 | 4.12 | 4.16 | 4.11 | 4.16 | 142,392 | 4.01 |
| 11/10/2025 | 4.04 | 4.11 | 4.04 | 4.07 | 180,951 | 3.93 |
| 11/07/2025 | 4.06 | 4.07 | 4.02 | 4.04 | 267,297 | 3.90 |
| 11/06/2025 | 4.07 | 4.07 | 4.03 | 4.05 | 131,490 | 3.91 |
| 11/05/2025 | 4.08 | 4.08 | 4.04 | 4.05 | 79,126 | 3.91 |
| 11/04/2025 | 4.09 | 4.09 | 4.02 | 4.06 | 144,297 | 3.92 |
| 11/03/2025 | 4.02 | 4.08 | 4.02 | 4.07 | 95,251 | 3.93 |
| 10/31/2025 | 4.02 | 4.03 | 4.02 | 4.02 | 132,915 | 3.88 |
| 10/30/2025 | 4.00 | 4.04 | 4.00 | 4.03 | 108,389 | 3.89 |
| 10/29/2025 | 4.03 | 4.04 | 4.00 | 4.03 | 152,680 | 3.89 |
| 10/28/2025 | 4.04 | 4.05 | 4.02 | 4.03 | 95,043 | 3.89 |
| 10/27/2025 | 4.03 | 4.09 | 4.03 | 4.04 | 126,879 | 3.90 |
| 10/24/2025 | 3.99 | 4.01 | 3.98 | 4.00 | 281,815 | 3.87 |
| 10/23/2025 | 3.94 | 3.98 | 3.94 | 3.98 | 194,578 | 3.84 |
| 10/22/2025 | 3.99 | 4.05 | 3.93 | 3.93 | 222,802 | 3.79 |
| 10/21/2025 | 4.00 | 4.01 | 3.99 | 3.99 | 119,738 | 3.85 |
| 10/20/2025 | 4.02 | 4.03 | 3.99 | 4.00 | 289,262 | 3.86 |
| 10/17/2025 | 4.04 | 4.04 | 4.00 | 4.01 | 309,954 | 3.87 |
| 10/16/2025 | 4.17 | 4.17 | 4.05 | 4.06 | 158,301 | 3.85 |
| 10/15/2025 | 4.05 | 4.17 | 4.05 | 4.16 | 218,392 | 3.95 |
| 10/14/2025 | 4.05 | 4.09 | 4.05 | 4.05 | 264,257 | 3.84 |
| 10/13/2025 | 4.17 | 4.23 | 4.08 | 4.10 | 265,553 | 3.89 |
| 10/10/2025 | 4.21 | 4.22 | 4.12 | 4.13 | 343,316 | 3.92 |
| 10/09/2025 | 4.25 | 4.26 | 4.19 | 4.19 | 371,843 | 3.97 |
| 10/08/2025 | 4.25 | 4.28 | 4.23 | 4.23 | 196,084 | 4.01 |