GGT - The Gabelli Multimedia Trust Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 29, 20198.368.378.308.328.1051,600
Mar 28, 20198.348.358.298.328.1067,500
Mar 27, 20198.398.398.308.308.0843,700
Mar 26, 20198.608.628.388.388.1683,000
Mar 25, 20198.508.618.458.588.35120,900
Mar 22, 20198.588.588.428.468.23102,500
Mar 21, 20198.558.618.508.568.3359,500
Mar 20, 20198.508.678.508.568.3370,300
Mar 19, 20198.568.598.518.518.2863,500
Mar 18, 20198.558.628.518.558.3262,600
Mar 15, 20198.448.558.418.558.3260,800
Mar 14, 20198.398.428.318.428.2052,200
Mar 14, 20190.22 Dividend
Mar 13, 20198.638.708.578.628.1888,400
Mar 12, 20198.628.648.598.638.1941,100
Mar 11, 20198.528.668.518.628.1833,000
Mar 08, 20198.548.558.418.478.0363,000
Mar 07, 20198.598.678.408.678.2255,000
Mar 06, 20198.588.648.528.528.0846,500
Mar 05, 20198.688.738.628.628.1847,400
Mar 04, 20198.708.818.628.688.2376,400
Mar 01, 20198.628.698.618.688.2345,100
Feb 28, 20198.528.628.528.598.1533,600
Feb 27, 20198.478.578.458.578.1355,700
Feb 26, 20198.448.578.448.548.1040,600
Feb 25, 20198.478.528.458.458.0261,300
Feb 22, 20198.448.528.408.488.0472,600
Feb 21, 20198.348.408.298.407.9751,400
Feb 20, 20198.298.358.298.297.8661,200
Feb 19, 20198.178.308.178.297.8678,700
Feb 15, 20198.268.338.208.307.8758,400
Feb 14, 20198.188.268.188.257.8334,900
Feb 13, 20198.188.248.158.157.7351,400
Feb 12, 20198.068.168.068.167.7427,300
Feb 11, 20197.988.107.988.057.6490,900
Feb 08, 20198.008.087.988.007.5942,900
Feb 07, 20198.208.278.088.097.6731,200
Feb 06, 20198.218.268.208.207.7825,700
Feb 05, 20198.158.218.128.217.7950,100
Feb 04, 20198.128.148.038.147.7266,000
Feb 01, 20198.198.248.068.077.6574,900
Jan 31, 20198.408.408.078.107.68179,900
Jan 30, 20198.308.358.188.307.8759,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...