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 29, 2009 0.9208 0.9413 0.9188 0.9393 197,999 +0.02(+2.46%)
May 28, 2009 0.9127 0.9393 0.9127 0.9167 81,228 +0.00(+0.00%)
May 27, 2009 0.9413 0.9476 0.9167 0.9167 180,030 -0.02(-1.75%)
May 26, 2009 0.9045 0.9372 0.9045 0.9331 101,118 +0.03(+3.64%)
May 22, 2009 0.9016 0.9071 0.8802 0.9004 110,950 +0.00(+0.00%)
May 21, 2009 0.9127 0.9127 0.8820 0.9004 117,845 -0.01(-1.35%)
May 20, 2009 0.9331 0.9474 0.9127 0.9127 158,880 -0.01(-0.89%)
May 19, 2009 0.9127 0.9331 0.9086 0.9208 76,434 +0.01(+1.58%)
May 18, 2009 0.8758 0.9229 0.8758 0.9065 224,393 +0.04(+4.24%)
May 15, 2009 0.8840 0.8922 0.8676 0.8697 289,280 -0.02(-2.52%)
May 14, 2009 0.8881 0.9024 0.8861 0.8922 354,954 -0.00(-0.23%)
May 13, 2009 0.9127 0.9127 0.8820 0.8942 268,946 -0.05(-4.79%)
May 12, 2009 0.9270 0.9515 0.9167 0.9393 504,486 +0.01(+1.55%)
May 11, 2009 0.9208 0.9290 0.9024 0.9249 187,229 -0.00(-0.44%)
May 08, 2009 0.9106 0.9434 0.9106 0.9290 233,424 +0.03(+3.42%)
May 07, 2009 0.9270 0.9474 0.8963 0.8983 334,479 -0.01(-1.57%)
May 06, 2009 0.9127 0.9208 0.8983 0.9127 553,106 +0.02(+2.06%)
May 05, 2009 0.8799 0.8942 0.8758 0.8942 215,870 +0.02(+2.10%)
May 04, 2009 0.8697 0.8861 0.8676 0.8758 196,602 +0.03(+4.14%)
May 01, 2009 0.8369 0.8595 0.8288 0.8410 120,035 +0.01(+0.74%)
Apr 30, 2009 0.8513 0.8676 0.8329 0.8349 325,628 +0.00(+0.00%)
Apr 29, 2009 0.8083 0.8349 0.8042 0.8349 551,429 +0.04(+5.43%)
Apr 28, 2009 0.7735 0.8103 0.7735 0.7919 89,384 -0.01(-0.77%)
Apr 27, 2009 0.8083 0.8308 0.7960 0.7981 205,002 -0.01(-1.76%)
Apr 24, 2009 0.7960 0.8124 0.7960 0.8124 331,947 +0.02(+2.58%)
Apr 23, 2009 0.7877 0.7988 0.7756 0.7919 120,147 +0.00(+0.52%)
Apr 22, 2009 0.7899 0.8022 0.7674 0.7878 305,426 -0.01(-0.90%)
Apr 21, 2009 0.7571 0.8042 0.7571 0.7950 241,502 +0.02(+2.78%)
Apr 20, 2009 0.8103 0.8103 0.7674 0.7735 277,283 -0.05(-5.97%)
Apr 17, 2009 0.8022 0.8288 0.7940 0.8226 317,018 +0.02(+3.08%)
Apr 16, 2009 0.7735 0.8022 0.7735 0.7981 206,072 +0.03(+4.00%)
Apr 15, 2009 0.7674 0.7756 0.7592 0.7674 354,373 -0.00(-0.53%)
Apr 14, 2009 0.7776 0.7776 0.7612 0.7715 184,277 -0.01(-1.05%)
Apr 13, 2009 0.7715 0.7878 0.7530 0.7796 174,968 +0.01(+1.06%)
Apr 09, 2009 0.7490 0.7715 0.7490 0.7715 200,330 +0.04(+5.60%)
Apr 08, 2009 0.7305 0.7367 0.7203 0.7305 856,910 +0.01(+0.85%)
Apr 07, 2009 0.7428 0.7428 0.7224 0.7244 150,362 -0.02(-2.75%)
Apr 06, 2009 0.7530 0.7530 0.7224 0.7449 290,038 -0.01(-1.36%)
Apr 03, 2009 0.7326 0.7551 0.7264 0.7551 278,568 +0.03(+4.24%)
Apr 02, 2009 0.7224 0.7428 0.7218 0.7244 769,978 +0.02(+3.21%)
Apr 01, 2009 0.6794 0.7039 0.6794 0.7019 139,015 +0.01(+1.18%)
Mar 31, 2009 0.6957 0.7121 0.6937 0.6937 72,994 -0.00(-0.29%)
Mar 30, 2009 0.7183 0.7183 0.6794 0.6957 126,148 -0.04(-5.82%)
Mar 26, 2009 0.7244 0.7387 0.7162 0.7387 78,267 +0.03(+3.74%)
Mar 25, 2009 0.7142 0.7225 0.6855 0.7121 146,599 +0.01(+1.75%)
Mar 24, 2009 0.7121 0.7121 0.6978 0.6998 123,172 -0.00(-0.29%)
Mar 23, 2009 0.6835 0.7019 0.6835 0.7019 137,026 +0.05(+8.20%)
Mar 20, 2009 0.6671 0.6753 0.6487 0.6487 106,586 -0.02(-2.76%)
Mar 19, 2009 0.6732 0.6814 0.6634 0.6671 125,948 +0.00(+0.00%)
Mar 18, 2009 0.6344 0.6732 0.6323 0.6671 199,744 +0.03(+4.82%)
Mar 17, 2009 0.6262 0.6364 0.6241 0.6364 46,341 +0.02(+2.98%)
Mar 16, 2009 0.6323 0.6466 0.6180 0.6180 92,307 -0.01(-0.98%)
Mar 13, 2009 0.5996 0.6303 0.5955 0.6241 0 +0.04(+6.27%)
Mar 12, 2009 0.5607 0.6118 0.5423 0.5873 103,214 +0.02(+2.87%)
Mar 11, 2009 0.5525 0.5709 0.5484 0.5709 177,900 +0.03(+5.28%)
Mar 10, 2009 0.5198 0.5423 0.5198 0.5423 351,964 +0.03(+5.58%)
Mar 09, 2009 0.5300 0.5484 0.5116 0.5136 222,990 -0.03(-5.63%)
Mar 06, 2009 0.5443 0.5730 0.5177 0.5443 0 -0.01(-1.49%)
Mar 05, 2009 0.5689 0.5730 0.5443 0.5525 114,376 -0.04(-6.25%)
Mar 04, 2009 0.5791 0.5934 0.5750 0.5893 407,419 +0.00(+0.35%)
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.