The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.270
+0.050 (1.18%)
At close: Mar 9, 2026, 4:00 PM EDT
4.270
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:08 PM EDT
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.21 | 4.30 | 4.16 | 4.27 | 4.27 | 1.18% | 382,096 |
| Mar 6, 2026 | 4.23 | 4.23 | 4.18 | 4.22 | 4.22 | -0.47% | 130,208 |
| Mar 5, 2026 | 4.15 | 4.26 | 4.15 | 4.24 | 4.24 | 2.17% | 290,744 |
| Mar 4, 2026 | 4.21 | 4.21 | 4.14 | 4.15 | 4.15 | -0.24% | 254,025 |
| Mar 3, 2026 | 4.20 | 4.21 | 4.10 | 4.16 | 4.16 | -2.12% | 463,593 |
| Mar 2, 2026 | 4.17 | 4.25 | 4.11 | 4.25 | 4.25 | 1.67% | 280,510 |
| Feb 27, 2026 | 4.15 | 4.18 | 4.14 | 4.18 | 4.18 | 0.72% | 284,806 |
| Feb 26, 2026 | 4.15 | 4.15 | 4.12 | 4.15 | 4.15 | - | 149,599 |
| Feb 25, 2026 | 4.10 | 4.15 | 4.08 | 4.15 | 4.15 | 1.22% | 186,282 |
| Feb 24, 2026 | 4.06 | 4.10 | 4.05 | 4.10 | 4.10 | 1.74% | 239,832 |
| Feb 23, 2026 | 4.03 | 4.05 | 3.98 | 4.03 | 4.03 | 0.75% | 311,470 |
| Feb 20, 2026 | 4.07 | 4.09 | 3.99 | 4.00 | 4.00 | -0.99% | 550,658 |
| Feb 19, 2026 | 4.08 | 4.08 | 4.02 | 4.04 | 4.04 | -0.98% | 275,784 |
| Feb 18, 2026 | 4.08 | 4.09 | 4.06 | 4.08 | 4.08 | 0.99% | 198,684 |
| Feb 17, 2026 | 4.06 | 4.07 | 4.02 | 4.04 | 4.04 | -0.25% | 392,578 |
| Feb 13, 2026 | 4.18 | 4.20 | 4.05 | 4.05 | 4.05 | -3.11% | 476,866 |
| Feb 12, 2026 | 4.20 | 4.25 | 4.16 | 4.18 | 4.18 | -2.79% | 424,586 |
| Feb 11, 2026 | 4.23 | 4.30 | 4.20 | 4.30 | 4.23 | 2.63% | 359,374 |
| Feb 10, 2026 | 4.22 | 4.22 | 4.18 | 4.19 | 4.12 | -0.12% | 389,570 |
| Feb 9, 2026 | 4.19 | 4.22 | 4.18 | 4.20 | 4.13 | 0.36% | 334,939 |
| Feb 6, 2026 | 4.22 | 4.27 | 4.18 | 4.18 | 4.11 | -0.24% | 677,781 |
| Feb 5, 2026 | 4.22 | 4.22 | 4.18 | 4.19 | 4.12 | -0.71% | 347,501 |
| Feb 4, 2026 | 4.24 | 4.25 | 4.22 | 4.22 | 4.15 | -0.71% | 193,235 |
| Feb 3, 2026 | 4.23 | 4.26 | 4.21 | 4.25 | 4.18 | 1.19% | 214,232 |
| Feb 2, 2026 | 4.21 | 4.22 | 4.19 | 4.20 | 4.13 | - | 238,184 |
| Jan 30, 2026 | 4.18 | 4.21 | 4.15 | 4.20 | 4.13 | 0.48% | 226,858 |
| Jan 29, 2026 | 4.20 | 4.22 | 4.17 | 4.18 | 4.11 | -0.95% | 185,247 |
| Jan 28, 2026 | 4.20 | 4.23 | 4.19 | 4.22 | 4.15 | 0.96% | 189,311 |
| Jan 27, 2026 | 4.20 | 4.23 | 4.18 | 4.18 | 4.11 | -1.18% | 252,306 |
| Jan 26, 2026 | 4.22 | 4.24 | 4.19 | 4.23 | 4.16 | 0.95% | 173,418 |
| Jan 23, 2026 | 4.24 | 4.25 | 4.17 | 4.19 | 4.12 | -0.24% | 293,224 |
| Jan 22, 2026 | 4.24 | 4.25 | 4.19 | 4.20 | 4.13 | -1.64% | 351,068 |
| Jan 21, 2026 | 4.21 | 4.27 | 4.21 | 4.27 | 4.20 | 1.67% | 206,642 |
| Jan 20, 2026 | 4.17 | 4.20 | 4.16 | 4.20 | 4.13 | - | 134,658 |
| Jan 16, 2026 | 4.22 | 4.22 | 4.17 | 4.20 | 4.13 | 0.24% | 145,593 |
| Jan 15, 2026 | 4.18 | 4.19 | 4.12 | 4.19 | 4.12 | -0.24% | 156,382 |
| Jan 14, 2026 | 4.23 | 4.24 | 4.18 | 4.20 | 4.06 | -0.71% | 366,774 |
| Jan 13, 2026 | 4.22 | 4.25 | 4.21 | 4.23 | 4.09 | - | 228,188 |
| Jan 12, 2026 | 4.22 | 4.23 | 4.20 | 4.23 | 4.09 | 1.20% | 218,449 |
| Jan 9, 2026 | 4.21 | 4.24 | 4.18 | 4.18 | 4.04 | -0.83% | 420,467 |
| Jan 8, 2026 | 4.19 | 4.23 | 4.19 | 4.22 | 4.08 | 0.12% | 105,866 |
| Jan 7, 2026 | 4.21 | 4.21 | 4.19 | 4.21 | 4.07 | -0.24% | 182,224 |
| Jan 6, 2026 | 4.22 | 4.22 | 4.19 | 4.22 | 4.08 | 0.96% | 211,297 |
| Jan 5, 2026 | 4.20 | 4.24 | 4.18 | 4.18 | 4.04 | -0.48% | 236,778 |
| Jan 2, 2026 | 4.22 | 4.25 | 4.18 | 4.20 | 4.06 | - | 273,756 |
| Dec 31, 2025 | 4.23 | 4.23 | 4.19 | 4.20 | 4.06 | -0.71% | 127,516 |
| Dec 30, 2025 | 4.17 | 4.23 | 4.16 | 4.23 | 4.09 | 1.68% | 227,527 |
| Dec 29, 2025 | 4.06 | 4.18 | 4.06 | 4.16 | 4.02 | 1.46% | 230,047 |
| Dec 26, 2025 | 4.14 | 4.16 | 4.06 | 4.10 | 3.97 | -0.73% | 160,832 |
| Dec 24, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 4.00 | -0.48% | 111,313 |
| Dec 23, 2025 | 4.14 | 4.16 | 4.12 | 4.15 | 4.01 | 0.97% | 96,742 |
| Dec 22, 2025 | 4.19 | 4.20 | 4.11 | 4.11 | 3.98 | -1.91% | 223,939 |
| Dec 19, 2025 | 4.24 | 4.24 | 4.14 | 4.19 | 4.05 | -0.24% | 374,392 |
| Dec 18, 2025 | 4.13 | 4.20 | 4.11 | 4.20 | 4.06 | 3.19% | 221,218 |
| Dec 17, 2025 | 4.12 | 4.20 | 4.07 | 4.07 | 3.94 | -1.93% | 105,190 |
| Dec 16, 2025 | 4.16 | 4.19 | 4.11 | 4.15 | 4.01 | -0.24% | 142,831 |
| Dec 15, 2025 | 4.18 | 4.18 | 4.15 | 4.16 | 4.02 | -0.95% | 201,592 |
| Dec 12, 2025 | 4.28 | 4.28 | 4.17 | 4.20 | 4.06 | -2.78% | 229,768 |
| Dec 11, 2025 | 4.20 | 4.32 | 4.18 | 4.32 | 4.10 | 2.86% | 536,618 |
| Dec 10, 2025 | 4.18 | 4.20 | 4.16 | 4.20 | 3.99 | 0.48% | 244,287 |
| Dec 9, 2025 | 4.18 | 4.20 | 4.17 | 4.18 | 3.97 | - | 288,560 |
| Dec 8, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 3.97 | 0.48% | 191,422 |
| Dec 5, 2025 | 4.14 | 4.17 | 4.14 | 4.16 | 3.95 | 0.73% | 99,495 |
| Dec 4, 2025 | 4.14 | 4.14 | 4.11 | 4.13 | 3.92 | - | 116,266 |
| Dec 3, 2025 | 4.15 | 4.16 | 4.12 | 4.13 | 3.92 | -0.48% | 150,258 |
| Dec 2, 2025 | 4.15 | 4.16 | 4.12 | 4.15 | 3.94 | -0.24% | 150,506 |
| Dec 1, 2025 | 4.13 | 4.17 | 4.13 | 4.16 | 3.95 | 0.48% | 250,881 |
| Nov 28, 2025 | 4.10 | 4.14 | 4.07 | 4.14 | 3.93 | 1.22% | 68,842 |
| Nov 26, 2025 | 4.08 | 4.10 | 4.05 | 4.09 | 3.88 | 0.99% | 207,714 |
| Nov 25, 2025 | 4.02 | 4.05 | 4.01 | 4.05 | 3.85 | 1.25% | 186,402 |
| Nov 24, 2025 | 4.03 | 4.05 | 3.99 | 4.00 | 3.80 | 0.25% | 88,814 |
| Nov 21, 2025 | 4.00 | 4.03 | 3.97 | 3.99 | 3.79 | -0.25% | 220,022 |
| Nov 20, 2025 | 4.01 | 4.03 | 3.96 | 4.00 | 3.80 | 1.52% | 256,079 |
| Nov 19, 2025 | 3.90 | 3.96 | 3.90 | 3.94 | 3.74 | 0.51% | 245,208 |
| Nov 18, 2025 | 4.00 | 4.02 | 3.87 | 3.92 | 3.72 | -2.49% | 508,273 |
| Nov 17, 2025 | 4.05 | 4.05 | 4.02 | 4.02 | 3.82 | -0.74% | 191,525 |
| Nov 14, 2025 | 4.03 | 4.05 | 4.01 | 4.05 | 3.85 | 0.50% | 119,786 |
| Nov 13, 2025 | 4.09 | 4.11 | 4.03 | 4.03 | 3.83 | -3.59% | 339,035 |
| Nov 12, 2025 | 4.17 | 4.20 | 4.17 | 4.18 | 3.90 | 0.48% | 220,835 |
| Nov 11, 2025 | 4.12 | 4.16 | 4.11 | 4.16 | 3.88 | 2.21% | 142,392 |
| Nov 10, 2025 | 4.04 | 4.11 | 4.04 | 4.07 | 3.80 | 0.62% | 180,951 |
| Nov 7, 2025 | 4.06 | 4.07 | 4.02 | 4.05 | 3.78 | -0.12% | 267,297 |
| Nov 6, 2025 | 4.07 | 4.07 | 4.03 | 4.05 | 3.78 | - | 131,490 |
| Nov 5, 2025 | 4.08 | 4.08 | 4.04 | 4.05 | 3.78 | -0.25% | 79,131 |
| Nov 4, 2025 | 4.09 | 4.09 | 4.02 | 4.06 | 3.79 | -0.25% | 144,297 |
| Nov 3, 2025 | 4.02 | 4.08 | 4.02 | 4.07 | 3.80 | 1.24% | 95,251 |
| Oct 31, 2025 | 4.02 | 4.03 | 4.02 | 4.02 | 3.75 | -0.25% | 132,915 |
| Oct 30, 2025 | 4.00 | 4.04 | 4.00 | 4.03 | 3.76 | - | 107,399 |
| Oct 29, 2025 | 4.03 | 4.04 | 4.00 | 4.03 | 3.76 | - | 152,680 |
| Oct 28, 2025 | 4.04 | 4.05 | 4.02 | 4.03 | 3.76 | -0.25% | 95,043 |
| Oct 27, 2025 | 4.03 | 4.09 | 4.03 | 4.04 | 3.77 | 0.87% | 126,878 |
| Oct 24, 2025 | 3.99 | 4.01 | 3.98 | 4.01 | 3.74 | 0.63% | 281,815 |
| Oct 23, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.72 | 1.27% | 194,578 |
| Oct 22, 2025 | 3.99 | 4.05 | 3.93 | 3.93 | 3.67 | -1.50% | 223,124 |
| Oct 21, 2025 | 4.00 | 4.01 | 3.99 | 3.99 | 3.72 | -0.25% | 119,738 |
| Oct 20, 2025 | 4.02 | 4.03 | 3.99 | 4.00 | 3.73 | -0.25% | 289,262 |
| Oct 17, 2025 | 4.04 | 4.04 | 4.00 | 4.01 | 3.74 | -1.23% | 309,954 |
| Oct 16, 2025 | 4.17 | 4.17 | 4.05 | 4.06 | 3.72 | -2.40% | 158,512 |
| Oct 15, 2025 | 4.05 | 4.17 | 4.05 | 4.16 | 3.82 | 2.72% | 218,392 |
| Oct 14, 2025 | 4.05 | 4.09 | 4.05 | 4.05 | 3.72 | -1.22% | 264,273 |