GGT - The Gabelli Multimedia Trust Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20198.298.348.248.328.3229,604
Aug 19, 20198.288.358.118.308.3078,000
Aug 16, 20198.178.338.118.338.3338,100
Aug 15, 20198.168.228.118.168.1626,400
Aug 14, 20198.358.358.138.148.1493,400
Aug 13, 20198.388.548.378.438.4358,000
Aug 12, 20198.298.338.288.308.3055,300
Aug 09, 20198.378.428.288.328.3243,600
Aug 08, 20198.318.428.278.398.3939,300
Aug 07, 20198.328.378.218.298.2960,300
Aug 06, 20198.258.428.228.378.3772,600
Aug 05, 20198.208.238.008.228.2287,400
Aug 02, 20198.338.408.208.258.2553,800
Aug 01, 20198.398.468.308.318.3156,700
Jul 31, 20198.448.518.368.368.3658,500
Jul 30, 20198.458.508.388.438.4358,800
Jul 29, 20198.518.528.378.458.4558,200
Jul 26, 20198.398.508.358.468.4652,200
Jul 25, 20198.538.558.388.388.38100,100
Jul 24, 20198.398.558.288.558.55229,000
Jul 23, 20198.178.268.178.228.2245,100
Jul 22, 20198.248.318.188.188.1870,900
Jul 19, 20198.278.348.258.258.2523,500
Jul 18, 20198.298.318.258.278.2724,600
Jul 17, 20198.318.348.298.308.3041,900
Jul 16, 20198.358.388.328.328.3226,900
Jul 15, 20198.378.388.338.358.3532,900
Jul 12, 20198.328.398.328.398.3938,800
Jul 11, 20198.318.318.268.298.2917,900
Jul 10, 20198.278.348.278.298.2931,500
Jul 09, 20198.168.288.168.258.2531,200
Jul 08, 20198.338.348.248.258.2524,000
Jul 05, 20198.328.348.198.338.3334,700
Jul 03, 20198.258.338.248.318.3127,300
Jul 02, 20198.178.228.148.198.1935,400
Jul 01, 20198.148.218.128.178.1736,000
Jun 28, 20198.198.238.068.068.0634,200
Jun 27, 20198.138.178.098.178.1725,900
Jun 26, 20198.168.248.008.138.1331,500
Jun 25, 20198.218.238.148.148.1429,700
Jun 24, 20198.258.308.188.238.2388,600
Jun 21, 20198.228.228.138.178.1767,400
Jun 20, 20198.228.228.148.158.1542,600
Jun 19, 20198.198.218.158.188.1859,700
Jun 18, 20198.178.188.088.168.1638,800
Jun 17, 20198.018.167.998.088.0841,500
Jun 14, 20198.108.158.018.018.0134,500
Jun 13, 20198.118.128.058.098.0957,600
Jun 13, 20190.22 Dividend
Jun 12, 20198.258.378.248.278.0542,100
Jun 11, 20198.338.338.228.298.0747,800
Jun 10, 20198.218.308.178.278.0553,600
Jun 07, 20198.068.248.048.157.9360,000
Jun 06, 20198.008.088.008.067.8548,600
Jun 05, 20198.088.087.928.007.7951,100
Jun 04, 20197.968.077.908.027.8172,100
Jun 03, 20197.827.967.797.967.7575,500
May 31, 20197.807.827.767.767.5551,600
May 30, 20197.947.957.867.867.6558,400
May 29, 20198.038.057.907.937.7280,000
May 28, 20198.148.208.048.047.8349,000
May 24, 20198.208.258.148.147.9229,800
May 23, 20198.198.278.158.167.9457,800
May 22, 20198.218.308.168.248.0246,900
May 21, 20198.188.368.148.238.0142,400
May 20, 20198.178.208.128.147.9236,900
May 17, 20198.198.268.178.177.9587,300
May 16, 20198.208.308.208.278.0521,200
May 15, 20198.058.218.038.177.9518,600
May 14, 20198.028.168.008.137.9158,100
May 13, 20198.258.317.998.007.79115,200
May 10, 20198.268.318.188.318.0972,000
May 09, 20198.358.428.288.308.0869,200
May 08, 20198.388.458.378.378.1537,300
May 07, 20198.468.488.358.388.1645,500
May 06, 20198.448.478.398.468.2334,700
May 03, 20198.488.508.458.498.2627,500
May 02, 20198.458.498.448.448.2247,900
May 01, 20198.538.568.498.498.2625,000
Apr 30, 20198.548.548.508.538.3034,800
Apr 29, 20198.508.538.458.518.2827,500
Apr 26, 20198.458.518.438.508.2730,200
Apr 25, 20198.458.478.418.428.2039,000
Apr 24, 20198.448.498.398.478.2444,800
Apr 23, 20198.328.428.328.408.1841,900
Apr 22, 20198.368.398.318.318.0975,100
Apr 18, 20198.368.408.338.358.1333,900
Apr 17, 20198.388.478.368.368.1429,800
Apr 16, 20198.418.468.368.368.1431,600
Apr 15, 20198.428.448.408.418.1919,300
Apr 12, 20198.368.428.338.418.1950,000
Apr 11, 20198.408.418.328.328.1058,700
Apr 10, 20198.438.478.358.398.1738,300
Apr 09, 20198.458.468.388.418.1942,500
Apr 08, 20198.408.468.398.428.2047,600
Apr 05, 20198.448.478.408.418.1951,100
Apr 04, 20198.478.498.428.448.2238,500
Apr 03, 20198.428.498.428.448.2243,800
Apr 02, 20198.478.478.378.408.1849,700
Apr 01, 20198.338.468.338.418.1956,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...