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 31, 2017 4.023 4.042 3.983 3.983 178,186 +0.01(+0.23%)
May 30, 2017 4.001 4.013 3.973 3.973 124,151 +0.00(+0.00%)
May 26, 2017 3.983 4.010 3.973 3.973 221,107 -0.01(-0.23%)
May 25, 2017 3.955 4.005 3.951 3.983 383,635 +0.05(+1.39%)
May 24, 2017 3.946 3.946 3.919 3.928 89,953 -0.00(-0.12%)
May 23, 2017 3.905 3.937 3.905 3.933 192,493 +0.05(+1.17%)
May 22, 2017 3.901 3.933 3.883 3.887 148,368 +0.03(+0.71%)
May 19, 2017 3.824 3.874 3.824 3.860 99,640 +0.06(+1.55%)
May 18, 2017 3.765 3.837 3.756 3.801 182,251 +0.02(+0.48%)
May 17, 2017 3.819 3.846 3.783 3.783 129,267 -0.07(-1.77%)
May 16, 2017 3.869 3.878 3.846 3.851 144,536 -0.00(-0.12%)
May 15, 2017 3.833 3.910 3.833 3.855 169,281 +0.01(+0.24%)
May 12, 2017 3.805 3.846 3.783 3.846 138,522 +0.06(+1.56%)
May 11, 2017 3.833 3.833 3.787 3.787 173,872 -0.03(-0.83%)
May 10, 2017 3.833 3.851 3.819 3.819 91,450 +0.00(+0.12%)
May 09, 2017 3.833 3.851 3.815 3.815 126,457 -0.03(-0.83%)
May 08, 2017 3.874 3.874 3.833 3.846 89,574 +0.00(+0.00%)
May 05, 2017 3.869 3.869 3.842 3.846 118,635 -0.01(-0.24%)
May 04, 2017 3.865 3.896 3.783 3.855 280,835 -0.02(-0.59%)
May 03, 2017 3.892 3.895 3.869 3.878 138,551 +0.00(+0.00%)
May 02, 2017 3.896 3.920 3.860 3.878 144,008 +0.00(+0.00%)
May 01, 2017 3.860 3.878 3.846 3.878 79,361 +0.03(+0.83%)
Apr 28, 2017 3.833 3.846 3.817 3.846 143,358 +0.05(+1.19%)
Apr 27, 2017 3.810 3.824 3.801 3.801 114,097 -0.00(-0.12%)
Apr 26, 2017 3.792 3.815 3.787 3.805 201,002 +0.02(+0.48%)
Apr 25, 2017 3.737 3.787 3.732 3.787 177,162 +0.06(+1.71%)
Apr 24, 2017 3.805 3.833 3.724 3.724 472,148 -0.05(-1.44%)
Apr 21, 2017 3.760 3.778 3.756 3.778 128,533 +0.02(+0.60%)
Apr 20, 2017 3.728 3.765 3.720 3.756 134,631 +0.02(+0.49%)
Apr 19, 2017 3.710 3.737 3.692 3.737 209,951 +0.04(+1.11%)
Apr 18, 2017 3.701 3.724 3.692 3.696 142,371 -0.01(-0.37%)
Apr 17, 2017 3.706 3.719 3.696 3.710 88,030 +0.00(+0.12%)
Apr 13, 2017 3.706 3.724 3.669 3.706 158,768 +0.01(+0.37%)
Apr 12, 2017 3.728 3.734 3.683 3.692 262,608 -0.05(-1.45%)
Apr 11, 2017 3.715 3.746 3.692 3.746 225,837 +0.03(+0.73%)
Apr 10, 2017 3.696 3.733 3.687 3.719 201,110 +0.02(+0.61%)
Apr 07, 2017 3.683 3.696 3.671 3.696 99,690 +0.02(+0.49%)
Apr 06, 2017 3.683 3.692 3.647 3.678 211,922 +0.01(+0.37%)
Apr 05, 2017 3.665 3.701 3.660 3.665 218,802 +0.01(+0.37%)
Apr 04, 2017 3.651 3.669 3.642 3.651 91,452 -0.01(-0.25%)
Apr 03, 2017 3.678 3.678 3.647 3.660 113,046 -0.00(-0.12%)
Mar 31, 2017 3.628 3.665 3.628 3.665 73,666 +0.03(+0.88%)
Mar 30, 2017 3.628 3.651 3.628 3.633 54,365 +0.01(+0.25%)
Mar 29, 2017 3.615 3.642 3.606 3.624 120,597 +0.00(+0.13%)
Mar 28, 2017 3.637 3.669 3.583 3.619 519,420 -0.02(-0.62%)
Mar 27, 2017 3.587 3.647 3.583 3.642 448,271 +0.05(+1.26%)
Mar 24, 2017 3.587 3.606 3.569 3.597 177,640 +0.03(+0.76%)
Mar 23, 2017 3.565 3.583 3.556 3.569 204,862 +0.00(+0.00%)
Mar 22, 2017 3.565 3.615 3.560 3.569 128,227 -0.01(-0.38%)
Mar 21, 2017 3.615 3.647 3.569 3.583 232,851 -0.02(-0.63%)
Mar 20, 2017 3.619 3.624 3.587 3.606 116,675 -0.01(-0.25%)
Mar 17, 2017 3.615 3.619 3.601 3.615 95,989 +0.02(+0.63%)
Mar 16, 2017 3.601 3.619 3.587 3.592 109,003 -0.01(-0.38%)
Mar 15, 2017 3.583 3.617 3.565 3.606 206,010 +0.03(+0.89%)
Mar 14, 2017 3.561 3.578 3.543 3.574 327,280 +0.01(+0.25%)
Mar 13, 2017 3.543 3.565 3.541 3.565 169,185 +0.02(+0.62%)
Mar 10, 2017 3.512 3.547 3.509 3.543 117,834 +0.05(+1.52%)
Mar 09, 2017 3.547 3.556 3.455 3.490 223,770 -0.06(-1.62%)
Mar 08, 2017 3.543 3.556 3.524 3.547 204,500 +0.02(+0.63%)
Mar 07, 2017 3.534 3.548 3.516 3.525 121,961 -0.01(-0.37%)
Mar 06, 2017 3.530 3.543 3.530 3.539 190,268 -0.00(-0.12%)
Mar 03, 2017 3.530 3.547 3.525 3.543 139,001 +0.01(+0.38%)
Mar 02, 2017 3.543 3.561 3.512 3.530 176,141 -0.02(-0.50%)
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.