Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Multimedia Trust Inc. Class (NY: GGT )

5.830 -0.060 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 2.222 2.243 2.222 2.241 17,186 +0.02(+0.92%)
May 29, 2008 2.216 2.241 2.204 2.220 41,782 -0.00(-0.18%)
May 28, 2008 2.239 2.241 2.214 2.224 61,236 -0.01(-0.55%)
May 27, 2008 2.224 2.237 2.210 2.237 40,477 +0.00(+0.18%)
May 26, 2008 2.247 2.247 2.212 2.233 0 +0.00(+0.00%)
May 23, 2008 2.247 2.247 2.212 2.233 150,514 -0.02(-0.73%)
May 22, 2008 2.249 2.257 2.247 2.249 135,883 -0.01(-0.27%)
May 21, 2008 2.267 2.267 2.247 2.255 185,777 -0.02(-0.72%)
May 20, 2008 2.278 2.278 2.255 2.271 93,753 -0.02(-0.98%)
May 19, 2008 2.286 2.314 2.282 2.294 151,853 +0.01(+0.63%)
May 16, 2008 2.269 2.290 2.263 2.280 153,324 +0.02(+0.91%)
May 15, 2008 2.235 2.259 2.228 2.259 79,801 +0.03(+1.28%)
May 14, 2008 2.220 2.239 2.220 2.230 220,200 +0.01(+0.65%)
May 13, 2008 2.206 2.220 2.192 2.216 83,564 -0.00(-0.09%)
May 12, 2008 2.210 2.218 2.192 2.218 79,410 +0.01(+0.56%)
May 09, 2008 2.179 2.206 2.179 2.206 28,939 +0.01(+0.28%)
May 08, 2008 2.204 2.216 2.194 2.200 42,520 +0.01(+0.37%)
May 07, 2008 2.210 2.220 2.185 2.192 317,663 -0.02(-0.83%)
May 06, 2008 2.185 2.211 2.163 2.210 190,346 +0.01(+0.47%)
May 05, 2008 2.210 2.210 2.198 2.200 21,990 -0.01(-0.28%)
May 02, 2008 2.200 2.220 2.196 2.206 64,945 +0.02(+0.94%)
May 01, 2008 2.163 2.198 2.163 2.185 77,456 +0.03(+1.52%)
Apr 30, 2008 2.155 2.214 2.153 2.153 217,546 +0.01(+0.29%)
Apr 29, 2008 2.142 2.151 2.128 2.147 28,832 +0.00(+0.00%)
Apr 28, 2008 2.155 2.171 2.132 2.147 60,567 -0.01(-0.38%)
Apr 25, 2008 2.145 2.159 2.130 2.155 142,871 +0.02(+0.96%)
Apr 24, 2008 2.136 2.175 2.114 2.134 136,347 +0.00(+0.19%)
Apr 23, 2008 2.134 2.134 2.116 2.130 27,253 +0.00(+0.10%)
Apr 22, 2008 2.138 2.151 2.122 2.128 41,049 -0.02(-1.05%)
Apr 21, 2008 2.142 2.151 2.138 2.151 79,972 +0.01(+0.58%)
Apr 18, 2008 2.122 2.147 2.122 2.138 89,917 +0.03(+1.36%)
Apr 17, 2008 2.112 2.124 2.097 2.110 24,922 -0.00(-0.10%)
Apr 16, 2008 2.077 2.138 2.069 2.112 138,101 +0.06(+3.10%)
Apr 15, 2008 2.093 2.136 2.046 2.048 86,692 -0.02(-0.99%)
Apr 14, 2008 2.102 2.112 2.069 2.069 33,230 -0.03(-1.56%)
Apr 11, 2008 2.138 2.138 2.102 2.102 43,981 -0.05(-2.10%)
Apr 10, 2008 2.124 2.157 2.122 2.147 38,117 +0.00(+0.10%)
Apr 09, 2008 2.163 2.163 2.123 2.145 35,673 -0.02(-1.13%)
Apr 08, 2008 2.161 2.173 2.151 2.169 27,366 +0.01(+0.38%)
Apr 07, 2008 2.194 2.214 2.161 2.161 55,221 -0.02(-0.75%)
Apr 04, 2008 2.151 2.181 2.151 2.177 69,881 +0.03(+1.33%)
Apr 03, 2008 2.145 2.161 2.140 2.149 108,487 +0.01(+0.48%)
Apr 02, 2008 2.132 2.165 2.128 2.138 108,976 +0.02(+0.87%)
Apr 01, 2008 2.083 2.136 2.083 2.120 146,116 +0.05(+2.27%)
Mar 31, 2008 2.093 2.093 2.038 2.073 96,759 +0.02(+0.90%)
Mar 28, 2008 2.085 2.097 2.038 2.055 141,229 -0.03(-1.57%)
Mar 27, 2008 2.116 2.116 2.087 2.087 90,406 -0.02(-1.07%)
Mar 26, 2008 2.126 2.171 2.093 2.110 115,329 -0.02(-0.87%)
Mar 25, 2008 2.106 2.128 2.091 2.128 124,125 +0.03(+1.56%)
Mar 24, 2008 2.063 2.118 2.063 2.095 196,939 +0.07(+3.43%)
Mar 21, 2008 2.040 2.040 1.995 2.026 118,261 +0.00(+0.00%)
Mar 20, 2008 2.040 2.040 1.995 2.026 118,261 -0.02(-0.80%)
Mar 19, 2008 2.089 2.110 2.034 2.042 300,051 -0.01(-0.40%)
Mar 18, 2008 2.046 2.050 1.971 2.050 130,967 +0.04(+2.04%)
Mar 17, 2008 1.954 2.026 1.950 2.009 201,826 -0.02(-1.21%)
Mar 14, 2008 2.069 2.083 2.005 2.034 63,040 -0.03(-1.49%)
Mar 13, 2008 2.042 2.087 2.007 2.065 78,189 -0.02(-0.98%)
Mar 12, 2008 2.138 2.138 2.085 2.085 54,243 -0.07(-3.23%)
Mar 11, 2008 2.077 2.157 2.065 2.155 82,587 +0.11(+5.19%)
Mar 10, 2008 2.081 2.081 2.048 2.048 115,817 -0.03(-1.57%)
Mar 07, 2008 2.110 2.132 2.077 2.081 74,768 -0.03(-1.45%)
Mar 06, 2008 2.173 2.173 2.112 2.112 49,053 -0.06(-2.73%)
Mar 05, 2008 2.153 2.210 2.140 2.171 121,193 -0.00(-0.19%)
Mar 04, 2008 2.147 2.175 2.110 2.175 99,202 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.