GGT - The Gabelli Multimedia Trust Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20198.368.398.318.318.3175,100
Apr 18, 20198.368.408.338.358.3533,900
Apr 17, 20198.388.478.368.368.3629,800
Apr 16, 20198.418.468.368.368.3631,600
Apr 15, 20198.428.448.408.418.4119,300
Apr 12, 20198.368.428.338.418.4150,000
Apr 11, 20198.408.418.328.328.3258,700
Apr 10, 20198.438.478.358.398.3938,300
Apr 09, 20198.458.468.388.418.4142,500
Apr 08, 20198.408.468.398.428.4247,600
Apr 05, 20198.448.478.408.418.4151,100
Apr 04, 20198.478.498.428.448.4438,500
Apr 03, 20198.428.498.428.448.4443,800
Apr 02, 20198.478.478.378.408.4049,700
Apr 01, 20198.338.468.338.418.4156,100
Mar 29, 20198.368.378.308.328.3251,600
Mar 28, 20198.348.358.298.328.3267,500
Mar 27, 20198.398.398.308.308.3043,700
Mar 26, 20198.608.628.388.388.3883,000
Mar 25, 20198.508.618.458.588.58120,900
Mar 22, 20198.588.588.428.468.46102,500
Mar 21, 20198.558.618.508.568.5659,500
Mar 20, 20198.508.678.508.568.5670,300
Mar 19, 20198.568.598.518.518.5163,500
Mar 18, 20198.558.628.518.558.5562,600
Mar 15, 20198.448.558.418.558.5560,800
Mar 14, 20198.398.428.318.428.4252,200
Mar 14, 20190.22 Dividend
Mar 13, 20198.638.708.578.628.4088,400
Mar 12, 20198.628.648.598.638.4141,100
Mar 11, 20198.528.668.518.628.4033,000
Mar 08, 20198.548.558.418.478.2563,000
Mar 07, 20198.598.678.408.678.4555,000
Mar 06, 20198.588.648.528.528.3046,500
Mar 05, 20198.688.738.628.628.4047,400
Mar 04, 20198.708.818.628.688.4676,400
Mar 01, 20198.628.698.618.688.4645,100
Feb 28, 20198.528.628.528.598.3733,600
Feb 27, 20198.478.578.458.578.3555,700
Feb 26, 20198.448.578.448.548.3240,600
Feb 25, 20198.478.528.458.458.2361,300
Feb 22, 20198.448.528.408.488.2672,600
Feb 21, 20198.348.408.298.408.1951,400
Feb 20, 20198.298.358.298.298.0861,200
Feb 19, 20198.178.308.178.298.0878,700
Feb 15, 20198.268.338.208.308.0958,400
Feb 14, 20198.188.268.188.258.0434,900
Feb 13, 20198.188.248.158.157.9451,400
Feb 12, 20198.068.168.068.167.9527,300
Feb 11, 20197.988.107.988.057.8490,900
Feb 08, 20198.008.087.988.007.8042,900
Feb 07, 20198.208.278.088.097.8831,200
Feb 06, 20198.218.268.208.207.9925,700
Feb 05, 20198.158.218.128.218.0050,100
Feb 04, 20198.128.148.038.147.9366,000
Feb 01, 20198.198.248.068.077.8674,900
Jan 31, 20198.408.408.078.107.89179,900
Jan 30, 20198.308.358.188.308.0959,200
Jan 29, 20198.208.208.088.167.9529,800
Jan 28, 20197.978.217.978.127.9125,100
Jan 25, 20198.048.087.967.987.7862,200
Jan 24, 20198.108.117.987.997.7958,500
Jan 23, 20198.148.147.968.097.8831,400
Jan 22, 20198.158.228.018.087.8745,600
Jan 18, 20198.128.228.128.157.9487,800
Jan 17, 20198.018.128.018.127.9164,700
Jan 16, 20197.848.017.847.997.7954,900
Jan 15, 20197.667.897.667.847.6449,900
Jan 14, 20197.557.707.537.667.4666,000
Jan 11, 20197.867.867.617.697.4984,900
Jan 10, 20197.927.977.777.827.6287,900
Jan 09, 20197.757.987.747.907.70140,700
Jan 08, 20197.607.737.517.707.5073,400
Jan 07, 20197.197.587.197.487.2988,400
Jan 04, 20197.157.227.057.146.9681,500
Jan 03, 20197.037.146.957.056.87107,200
Jan 02, 20197.047.127.037.056.8793,600
Dec 31, 20187.217.297.067.066.88106,300
Dec 28, 20187.117.297.117.237.0557,700
Dec 27, 20187.107.167.007.156.9759,200
Dec 26, 20186.997.156.907.136.95121,600
Dec 24, 20187.107.166.946.956.7759,800
Dec 21, 20187.357.357.077.106.9277,200
Dec 20, 20187.677.687.217.347.15117,400
Dec 19, 20187.817.957.677.677.4759,800
Dec 18, 20187.938.027.767.817.61101,700
Dec 17, 20188.088.297.937.937.73145,200
Dec 14, 20188.158.278.058.067.85103,800
Dec 13, 20188.218.288.138.157.9447,400
Dec 12, 20188.118.458.118.218.0062,800
Dec 11, 20188.188.328.108.137.9246,900
Dec 10, 20188.248.248.038.147.9384,600
Dec 07, 20188.318.378.158.268.0571,100
Dec 06, 20188.408.438.168.328.1159,100
Dec 06, 20180.24 Dividend
Dec 04, 20188.878.938.598.728.26144,200
Dec 03, 20188.869.008.808.858.39144,800
Nov 30, 20188.638.848.638.848.3864,600
Nov 29, 20188.708.758.648.668.2152,300
Nov 28, 20188.468.728.448.728.26101,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...