The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.220
-0.030 (-0.71%)
Aug 15, 2025, 4:00 PM - Market closed
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.20 | 4.24 | 4.19 | 4.19 | - | -1.41% | 135,492 |
| Aug 14, 2025 | 4.28 | 4.29 | 4.21 | 4.25 | 4.25 | -0.47% | 142,827 |
| Aug 13, 2025 | 4.27 | 4.29 | 4.24 | 4.27 | 4.27 | 0.47% | 175,184 |
| Aug 12, 2025 | 4.25 | 4.28 | 4.25 | 4.25 | 4.25 | 0.47% | 115,465 |
| Aug 11, 2025 | 4.23 | 4.24 | 4.20 | 4.23 | 4.23 | 0.48% | 128,091 |
| Aug 8, 2025 | 4.18 | 4.26 | 4.18 | 4.21 | 4.21 | 0.24% | 104,987 |
| Aug 7, 2025 | 4.23 | 4.25 | 4.18 | 4.20 | 4.20 | -0.24% | 108,637 |
| Aug 6, 2025 | 4.24 | 4.24 | 4.17 | 4.21 | 4.21 | - | 178,687 |
| Aug 5, 2025 | 4.27 | 4.27 | 4.20 | 4.21 | 4.21 | -1.17% | 102,951 |
| Aug 4, 2025 | 4.17 | 4.29 | 4.17 | 4.26 | 4.26 | 2.16% | 192,289 |
| Aug 1, 2025 | 4.18 | 4.26 | 4.15 | 4.17 | 4.17 | -0.95% | 87,408 |
| Jul 31, 2025 | 4.27 | 4.28 | 4.21 | 4.21 | 4.21 | -0.94% | 106,037 |
| Jul 30, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1.43% | 152,516 |
| Jul 29, 2025 | 4.29 | 4.29 | 4.19 | 4.19 | 4.19 | -1.41% | 151,279 |
| Jul 28, 2025 | 4.30 | 4.30 | 4.24 | 4.25 | 4.25 | -0.47% | 149,846 |
| Jul 25, 2025 | 4.32 | 4.32 | 4.27 | 4.27 | 4.27 | -0.23% | 140,411 |
| Jul 24, 2025 | 4.29 | 4.31 | 4.28 | 4.28 | 4.28 | 0.23% | 193,012 |
| Jul 23, 2025 | 4.32 | 4.32 | 4.26 | 4.27 | 4.27 | - | 162,410 |
| Jul 22, 2025 | 4.28 | 4.32 | 4.26 | 4.27 | 4.27 | 0.23% | 139,789 |
| Jul 21, 2025 | 4.26 | 4.32 | 4.25 | 4.26 | 4.26 | 0.24% | 197,648 |
| Jul 18, 2025 | 4.24 | 4.25 | 4.20 | 4.25 | 4.25 | 0.95% | 175,656 |
| Jul 17, 2025 | 4.20 | 4.22 | 4.18 | 4.21 | 4.21 | -1.86% | 215,375 |
| Jul 16, 2025 | 4.33 | 4.34 | 4.28 | 4.29 | 4.22 | -0.46% | 111,624 |
| Jul 15, 2025 | 4.31 | 4.33 | 4.28 | 4.31 | 4.24 | - | 117,250 |
| Jul 14, 2025 | 4.30 | 4.31 | 4.28 | 4.31 | 4.24 | 0.70% | 80,400 |
| Jul 11, 2025 | 4.30 | 4.30 | 4.23 | 4.28 | 4.21 | -0.47% | 89,940 |
| Jul 10, 2025 | 4.28 | 4.35 | 4.26 | 4.30 | 4.23 | 0.94% | 86,106 |
| Jul 9, 2025 | 4.28 | 4.28 | 4.25 | 4.26 | 4.19 | - | 72,623 |
| Jul 8, 2025 | 4.27 | 4.28 | 4.25 | 4.26 | 4.19 | - | 86,839 |
| Jul 7, 2025 | 4.26 | 4.27 | 4.25 | 4.26 | 4.19 | - | 114,788 |
| Jul 3, 2025 | 4.26 | 4.27 | 4.24 | 4.26 | 4.19 | 0.83% | 65,580 |
| Jul 2, 2025 | 4.19 | 4.23 | 4.17 | 4.23 | 4.16 | 0.84% | 185,697 |
| Jul 1, 2025 | 4.14 | 4.19 | 4.13 | 4.19 | 4.12 | 1.45% | 105,803 |
| Jun 30, 2025 | 4.14 | 4.15 | 4.11 | 4.13 | 4.06 | -0.24% | 221,088 |
| Jun 27, 2025 | 4.08 | 4.14 | 4.08 | 4.14 | 4.07 | 1.72% | 102,909 |
| Jun 26, 2025 | 4.07 | 4.10 | 4.05 | 4.07 | 4.00 | 0.25% | 110,110 |
| Jun 25, 2025 | 4.04 | 4.07 | 4.02 | 4.06 | 3.99 | 0.50% | 104,620 |
| Jun 24, 2025 | 3.98 | 4.04 | 3.98 | 4.04 | 3.97 | 1.76% | 125,639 |
| Jun 23, 2025 | 3.94 | 3.97 | 3.92 | 3.97 | 3.91 | 0.76% | 223,407 |
| Jun 20, 2025 | 3.94 | 3.96 | 3.90 | 3.94 | 3.88 | 1.03% | 196,725 |
| Jun 18, 2025 | 3.90 | 3.92 | 3.88 | 3.90 | 3.84 | - | 150,305 |
| Jun 17, 2025 | 3.95 | 3.96 | 3.75 | 3.90 | 3.84 | -1.52% | 245,272 |
| Jun 16, 2025 | 3.98 | 4.00 | 3.95 | 3.96 | 3.90 | -0.50% | 169,867 |
| Jun 13, 2025 | 4.04 | 4.04 | 3.95 | 3.98 | 3.92 | -2.09% | 265,840 |
| Jun 12, 2025 | 4.08 | 4.10 | 4.06 | 4.07 | 3.92 | -0.12% | 104,734 |
| Jun 11, 2025 | 4.05 | 4.10 | 4.03 | 4.07 | 3.93 | 0.74% | 170,677 |
| Jun 10, 2025 | 4.03 | 4.05 | 4.03 | 4.04 | 3.90 | 0.25% | 209,038 |
| Jun 9, 2025 | 4.06 | 4.06 | 4.01 | 4.03 | 3.89 | 0.25% | 225,872 |
| Jun 6, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 3.88 | -0.50% | 273,437 |
| Jun 5, 2025 | 4.09 | 4.09 | 4.03 | 4.04 | 3.90 | -0.49% | 218,199 |