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 UNCHANGED
Streaming Delayed 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, 2007 2.861 2.863 2.848 2.848 31,604 +0.00(+0.00%)
May 30, 2007 2.828 2.851 2.828 2.848 37,439 +0.01(+0.36%)
May 29, 2007 2.855 2.855 2.818 2.838 42,301 -0.01(-0.36%)
May 25, 2007 2.836 2.855 2.820 2.848 59,805 +0.00(+0.00%)
May 24, 2007 2.855 2.861 2.834 2.848 97,244 +0.00(+0.00%)
May 23, 2007 2.853 2.857 2.846 2.848 57,374 +0.01(+0.22%)
May 22, 2007 2.857 2.857 2.793 2.842 211,507 -0.00(-0.07%)
May 21, 2007 2.838 2.867 2.838 2.844 61,750 +0.00(+0.00%)
May 18, 2007 2.834 2.853 2.834 2.844 53,970 +0.00(+0.07%)
May 17, 2007 2.818 2.846 2.818 2.842 25,283 +0.02(+0.88%)
May 16, 2007 2.789 2.822 2.789 2.818 49,108 +0.01(+0.29%)
May 15, 2007 2.801 2.842 2.795 2.809 52,998 -0.00(-0.15%)
May 14, 2007 2.846 2.846 2.811 2.814 78,768 -0.02(-0.65%)
May 11, 2007 2.834 2.855 2.789 2.832 57,374 -0.01(-0.22%)
May 10, 2007 2.859 2.859 2.836 2.838 70,016 -0.02(-0.72%)
May 09, 2007 2.848 2.871 2.836 2.859 170,664 +0.00(+0.00%)
May 08, 2007 2.906 2.906 2.859 2.859 97,244 -0.05(-1.70%)
May 07, 2007 2.851 2.908 2.848 2.908 229,984 +0.06(+2.17%)
May 04, 2007 2.890 2.890 2.828 2.846 117,666 -0.03(-1.00%)
May 03, 2007 2.861 2.883 2.861 2.875 433,226 +0.03(+0.94%)
May 02, 2007 2.828 2.848 2.822 2.848 119,611 +0.01(+0.36%)
May 01, 2007 2.842 2.848 2.818 2.838 79,740 -0.01(-0.50%)
Apr 30, 2007 2.863 2.869 2.851 2.853 240,681 -0.00(-0.14%)
Apr 27, 2007 2.834 2.867 2.818 2.857 314,587 +0.05(+1.61%)
Apr 26, 2007 2.781 2.838 2.779 2.811 120,097 +0.02(+0.89%)
Apr 25, 2007 2.822 2.824 2.768 2.787 212,480 -0.02(-0.88%)
Apr 24, 2007 2.789 2.811 2.752 2.811 114,262 +0.02(+0.59%)
Apr 23, 2007 2.766 2.797 2.766 2.795 101,620 +0.01(+0.44%)
Apr 20, 2007 2.801 2.832 2.752 2.783 210,049 -0.01(-0.51%)
Apr 19, 2007 2.787 2.799 2.787 2.797 37,925 -0.00(-0.13%)
Apr 18, 2007 2.776 2.818 2.772 2.801 81,199 +0.01(+0.50%)
Apr 17, 2007 2.789 2.791 2.772 2.787 83,144 +0.01(+0.52%)
Apr 16, 2007 2.764 2.793 2.760 2.772 157,050 +0.02(+0.60%)
Apr 13, 2007 2.735 2.768 2.731 2.756 127,390 +0.00(+0.00%)
Apr 12, 2007 2.766 2.793 2.727 2.756 70,016 +0.01(+0.23%)
Apr 11, 2007 2.752 2.754 2.735 2.750 60,778 +0.00(+0.01%)
Apr 10, 2007 2.754 2.762 2.727 2.749 75,851 -0.01(-0.31%)
Apr 09, 2007 2.781 2.789 2.758 2.758 63,695 -0.01(-0.45%)
Apr 05, 2007 2.733 2.776 2.725 2.770 115,235 +0.04(+1.58%)
Apr 04, 2007 2.727 2.733 2.719 2.727 106,969 +0.00(+0.00%)
Apr 03, 2007 2.702 2.748 2.702 2.727 62,723 +0.03(+1.22%)
Apr 02, 2007 2.688 2.694 2.678 2.694 61,750 +0.02(+0.85%)
Mar 30, 2007 2.665 2.674 2.628 2.672 121,556 +0.01(+0.46%)
Mar 29, 2007 2.643 2.661 2.637 2.659 233,387 +0.03(+1.09%)
Mar 28, 2007 2.633 2.641 2.616 2.630 82,658 -0.01(-0.42%)
Mar 27, 2007 2.674 2.674 2.641 2.642 95,786 -0.03(-1.27%)
Mar 26, 2007 2.672 2.686 2.633 2.676 132,253 +0.00(+0.15%)
Mar 23, 2007 2.672 2.672 2.651 2.672 58,833 +0.01(+0.46%)
Mar 22, 2007 2.663 2.663 2.639 2.659 28,687 +0.02(+0.62%)
Mar 21, 2007 2.591 2.643 2.581 2.643 132,253 +0.05(+2.07%)
Mar 20, 2007 2.550 2.591 2.550 2.589 49,594 +0.04(+1.70%)
Mar 19, 2007 2.530 2.554 2.530 2.546 114,262 +0.03(+1.06%)
Mar 16, 2007 2.550 2.550 2.513 2.519 82,658 -0.05(-1.84%)
Mar 15, 2007 2.571 2.571 2.530 2.567 62,723 +0.01(+0.56%)
Mar 14, 2007 2.563 2.563 2.530 2.553 52,026 -0.02(-0.71%)
Mar 13, 2007 2.593 2.600 2.561 2.571 112,317 -0.02(-0.87%)
Mar 12, 2007 2.591 2.600 2.571 2.593 24,797 +0.01(+0.45%)
Mar 09, 2007 2.608 2.610 2.573 2.582 40,842 -0.01(-0.29%)
Mar 08, 2007 2.577 2.616 2.565 2.589 46,191 +0.03(+1.29%)
Mar 07, 2007 2.579 2.579 2.530 2.556 82,658 -0.03(-1.04%)
Mar 06, 2007 2.499 2.587 2.499 2.583 64,181 +0.07(+2.70%)
Mar 05, 2007 2.511 2.548 2.501 2.515 145,381 -0.01(-0.57%)
Mar 02, 2007 2.571 2.581 2.530 2.530 55,915 -0.05(-1.99%)
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.