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 )

5.882 +0.082 (+1.42%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 24, 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 24, 2011 1.812 1.832 1.812 1.819 371,332 +0.01(+0.63%)
May 23, 2011 1.805 1.816 1.796 1.807 293,835 -0.02(-1.00%)
May 20, 2011 1.828 1.835 1.800 1.826 293,554 -0.00(-0.12%)
May 19, 2011 1.814 1.832 1.814 1.828 157,792 +0.01(+0.63%)
May 18, 2011 1.800 1.819 1.798 1.816 253,617 +0.01(+0.63%)
May 17, 2011 1.823 1.823 1.785 1.805 285,209 +0.00(+0.25%)
May 16, 2011 1.823 1.832 1.796 1.800 562,239 -0.02(-1.25%)
May 13, 2011 1.837 1.839 1.814 1.823 294,963 -0.01(-0.50%)
May 12, 2011 1.823 1.841 1.816 1.832 255,653 +0.00(+0.00%)
May 11, 2011 1.835 1.844 1.816 1.832 542,332 -0.01(-0.74%)
May 10, 2011 1.821 1.846 1.816 1.846 1,329,204 +0.03(+1.38%)
May 09, 2011 1.800 1.835 1.789 1.821 1,981,832 +0.02(+1.01%)
May 06, 2011 1.821 1.826 1.800 1.803 804,089 -0.00(-0.25%)
May 05, 2011 1.821 1.821 1.800 1.807 694,171 -0.03(-1.37%)
May 04, 2011 1.862 1.862 1.832 1.832 349,007 -0.02(-0.99%)
May 03, 2011 1.851 1.855 1.846 1.851 292,387 -0.02(-0.85%)
May 02, 2011 1.869 1.869 1.862 1.867 736,552 +0.03(+1.86%)
Apr 29, 2011 1.812 1.844 1.812 1.832 1,236,977 +0.02(+0.99%)
Apr 28, 2011 1.814 1.819 1.812 1.814 567,053 -0.00(-0.11%)
Apr 27, 2011 1.810 1.816 1.791 1.816 667,094 +0.01(+0.50%)
Apr 26, 2011 1.791 1.812 1.791 1.807 758,368 +0.02(+1.15%)
Apr 25, 2011 1.778 1.789 1.773 1.787 1,006,229 +0.01(+0.77%)
Apr 21, 2011 1.778 1.782 1.771 1.773 338,691 -0.00(-0.13%)
Apr 20, 2011 1.789 1.789 1.769 1.775 464,138 +0.02(+0.91%)
Apr 19, 2011 1.739 1.759 1.739 1.759 395,127 +0.02(+1.31%)
Apr 18, 2011 1.750 1.750 1.725 1.737 285,468 -0.02(-0.91%)
Apr 15, 2011 1.753 1.755 1.741 1.753 351,512 +0.00(+0.26%)
Apr 14, 2011 1.743 1.750 1.741 1.748 285,428 -0.01(-0.39%)
Apr 13, 2011 1.773 1.773 1.746 1.755 315,313 -0.01(-0.39%)
Apr 12, 2011 1.759 1.764 1.750 1.762 285,547 -0.01(-0.39%)
Apr 11, 2011 1.771 1.773 1.753 1.769 393,135 +0.00(+0.26%)
Apr 08, 2011 1.782 1.782 1.759 1.764 672,789 -0.01(-0.39%)
Apr 07, 2011 1.775 1.782 1.766 1.771 503,307 -0.01(-0.77%)
Apr 06, 2011 1.800 1.800 1.780 1.785 272,708 +0.00(+0.13%)
Apr 05, 2011 1.780 1.794 1.780 1.782 322,860 -0.00(-0.26%)
Apr 04, 2011 1.789 1.796 1.773 1.787 413,349 +0.00(+0.00%)
Apr 01, 2011 1.780 1.791 1.780 1.787 340,021 +0.01(+0.38%)
Mar 31, 2011 1.780 1.789 1.759 1.780 439,729 +0.00(+0.26%)
Mar 30, 2011 1.780 1.780 1.757 1.775 297,696 +0.01(+0.52%)
Mar 29, 2011 1.766 1.773 1.755 1.766 253,854 +0.00(+0.26%)
Mar 28, 2011 1.764 1.771 1.755 1.762 613,879 +0.01(+0.39%)
Mar 25, 2011 1.778 1.789 1.752 1.755 2,072,873 -0.17(-8.77%)
Mar 24, 2011 1.921 1.928 1.908 1.924 2,316,561 +0.00(+0.11%)
Mar 23, 2011 1.921 1.921 1.896 1.921 1,506,224 -0.01(-0.34%)
Mar 22, 2011 1.921 1.987 1.917 1.928 2,333,599 +0.01(+0.59%)
Mar 21, 2011 1.884 1.946 1.881 1.917 833,875 +0.06(+3.11%)
Mar 18, 2011 1.865 1.901 1.848 1.859 157,906 +0.00(+0.12%)
Mar 17, 2011 1.892 1.910 1.857 1.857 161,150 -0.03(-1.42%)
Mar 16, 2011 1.903 1.903 1.857 1.883 170,426 -0.02(-0.82%)
Mar 15, 2011 1.890 1.906 1.877 1.899 204,449 -0.02(-0.81%)
Mar 14, 2011 1.892 1.919 1.883 1.914 199,795 +0.00(+0.00%)
Mar 11, 2011 1.923 1.926 1.903 1.914 278,969 -0.00(-0.12%)
Mar 10, 2011 1.914 1.935 1.910 1.917 197,091 -0.03(-1.37%)
Mar 09, 2011 1.943 1.959 1.937 1.943 118,843 +0.00(+0.00%)
Mar 08, 2011 1.955 1.957 1.941 1.943 134,601 -0.01(-0.57%)
Mar 07, 2011 1.952 1.966 1.932 1.955 163,086 -0.00(-0.23%)
Mar 04, 2011 1.966 1.968 1.948 1.959 82,830 -0.00(-0.23%)
Mar 03, 2011 1.970 1.972 1.955 1.963 288,685 +0.02(+0.80%)
Mar 02, 2011 1.948 1.948 1.926 1.948 219,686 -0.00(-0.11%)
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.