The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.030
-0.020 (-0.49%)
At close: Jun 26, 2026, 4:00 PM EDT
4.030
0.00 (0.01%)
After-hours: Jun 26, 2026, 7:00 PM EDT
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.05 | 4.06 | 4.01 | 4.03 | 4.03 | -0.49% | 582,805 |
| Jun 25, 2026 | 4.09 | 4.10 | 4.05 | 4.05 | 4.05 | -0.74% | 156,151 |
| Jun 24, 2026 | 4.13 | 4.14 | 4.08 | 4.08 | 4.08 | -0.73% | 387,095 |
| Jun 23, 2026 | 4.18 | 4.20 | 4.10 | 4.11 | 4.11 | -2.14% | 456,189 |
| Jun 22, 2026 | 4.21 | 4.21 | 4.19 | 4.20 | 4.20 | - | 505,515 |
| Jun 18, 2026 | 4.21 | 4.24 | 4.18 | 4.20 | 4.20 | -0.24% | 268,351 |
| Jun 17, 2026 | 4.25 | 4.26 | 4.20 | 4.21 | 4.21 | -0.47% | 575,107 |
| Jun 16, 2026 | 4.27 | 4.29 | 4.22 | 4.23 | 4.23 | -0.94% | 348,664 |
| Jun 15, 2026 | 4.30 | 4.31 | 4.26 | 4.27 | 4.27 | 0.71% | 265,199 |
| Jun 12, 2026 | 4.30 | 4.33 | 4.29 | 4.32 | 4.24 | 0.47% | 406,603 |
| Jun 11, 2026 | 4.29 | 4.31 | 4.28 | 4.30 | 4.22 | 1.18% | 363,905 |
| Jun 10, 2026 | 4.25 | 4.27 | 4.24 | 4.25 | 4.17 | -0.47% | 277,472 |
| Jun 9, 2026 | 4.29 | 4.31 | 4.26 | 4.27 | 4.19 | -0.70% | 318,666 |
| Jun 8, 2026 | 4.27 | 4.30 | 4.26 | 4.30 | 4.22 | 0.70% | 195,504 |
| Jun 5, 2026 | 4.28 | 4.32 | 4.26 | 4.27 | 4.19 | -0.47% | 323,097 |
| Jun 4, 2026 | 4.30 | 4.30 | 4.24 | 4.29 | 4.21 | -0.23% | 354,405 |
| Jun 3, 2026 | 4.32 | 4.33 | 4.30 | 4.30 | 4.22 | -0.92% | 230,697 |
| Jun 2, 2026 | 4.33 | 4.35 | 4.31 | 4.34 | 4.26 | 0.93% | 338,141 |
| Jun 1, 2026 | 4.33 | 4.35 | 4.29 | 4.30 | 4.22 | -0.92% | 354,863 |
| May 29, 2026 | 4.31 | 4.36 | 4.31 | 4.34 | 4.26 | 0.46% | 195,343 |
| May 28, 2026 | 4.32 | 4.32 | 4.29 | 4.32 | 4.24 | 0.47% | 161,878 |
| May 27, 2026 | 4.31 | 4.31 | 4.28 | 4.30 | 4.22 | 0.23% | 120,160 |
| May 26, 2026 | 4.28 | 4.32 | 4.27 | 4.29 | 4.21 | 0.47% | 285,202 |
| May 22, 2026 | 4.27 | 4.30 | 4.25 | 4.27 | 4.19 | - | 280,909 |
| May 21, 2026 | 4.25 | 4.28 | 4.22 | 4.27 | 4.19 | 0.95% | 255,739 |
| May 20, 2026 | 4.21 | 4.24 | 4.20 | 4.23 | 4.15 | 1.44% | 243,768 |
| May 19, 2026 | 4.15 | 4.26 | 4.15 | 4.17 | 4.09 | - | 176,029 |
| May 18, 2026 | 4.13 | 4.23 | 4.13 | 4.17 | 4.09 | 0.48% | 249,738 |
| May 15, 2026 | 4.16 | 4.20 | 4.13 | 4.15 | 4.07 | -1.19% | 246,271 |
| May 14, 2026 | 4.21 | 4.24 | 4.20 | 4.20 | 4.12 | -0.47% | 233,120 |
| May 13, 2026 | 4.34 | 4.37 | 4.28 | 4.29 | 4.14 | -0.92% | 544,100 |
| May 12, 2026 | 4.30 | 4.35 | 4.28 | 4.33 | 4.18 | 0.70% | 624,481 |
| May 11, 2026 | 4.29 | 4.30 | 4.26 | 4.30 | 4.15 | 0.23% | 387,380 |
| May 8, 2026 | 4.22 | 4.29 | 4.20 | 4.29 | 4.14 | 2.14% | 406,497 |
| May 7, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.05 | - | 161,865 |
| May 6, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.05 | 0.72% | 356,015 |
| May 5, 2026 | 4.18 | 4.18 | 4.15 | 4.17 | 4.03 | -0.24% | 312,460 |
| May 4, 2026 | 4.17 | 4.19 | 4.16 | 4.18 | 4.04 | 0.48% | 284,464 |
| May 1, 2026 | 4.10 | 4.19 | 4.10 | 4.16 | 4.02 | 1.71% | 304,066 |
| Apr 30, 2026 | 4.11 | 4.12 | 4.09 | 4.09 | 3.95 | -0.49% | 598,432 |
| Apr 29, 2026 | 4.14 | 4.14 | 4.11 | 4.11 | 3.97 | -0.96% | 130,497 |
| Apr 28, 2026 | 4.15 | 4.16 | 4.13 | 4.15 | 4.01 | 0.24% | 130,605 |
| Apr 27, 2026 | 4.15 | 4.17 | 4.11 | 4.14 | 4.00 | -0.24% | 89,784 |
| Apr 24, 2026 | 4.20 | 4.20 | 4.11 | 4.15 | 4.01 | -0.95% | 216,325 |
| Apr 23, 2026 | 4.17 | 4.20 | 4.14 | 4.19 | 4.05 | -0.24% | 276,350 |
| Apr 22, 2026 | 4.07 | 4.20 | 4.07 | 4.20 | 4.05 | 3.96% | 183,912 |
| Apr 21, 2026 | 4.13 | 4.14 | 4.01 | 4.04 | 3.90 | -1.70% | 197,098 |
| Apr 20, 2026 | 4.15 | 4.15 | 4.09 | 4.11 | 3.97 | -0.48% | 117,563 |
| Apr 17, 2026 | 4.12 | 4.16 | 4.12 | 4.13 | 3.99 | 0.73% | 136,146 |
| Apr 16, 2026 | 4.08 | 4.12 | 4.07 | 4.10 | 3.96 | -0.73% | 338,462 |
| Apr 15, 2026 | 4.18 | 4.22 | 4.17 | 4.20 | 3.99 | 1.20% | 363,242 |
| Apr 14, 2026 | 4.15 | 4.16 | 4.13 | 4.15 | 3.94 | 0.48% | 381,909 |
| Apr 13, 2026 | 4.05 | 4.14 | 4.05 | 4.13 | 3.92 | 0.98% | 214,021 |
| Apr 10, 2026 | 4.05 | 4.12 | 4.04 | 4.09 | 3.88 | 0.99% | 167,758 |
| Apr 9, 2026 | 4.05 | 4.05 | 4.00 | 4.05 | 3.84 | 1.00% | 216,653 |
| Apr 8, 2026 | 4.02 | 4.05 | 4.01 | 4.01 | 3.81 | 0.75% | 385,812 |
| Apr 7, 2026 | 3.94 | 4.04 | 3.94 | 3.98 | 3.78 | - | 215,893 |
| Apr 6, 2026 | 4.00 | 4.01 | 3.98 | 3.98 | 3.78 | -0.50% | 153,437 |
| Apr 2, 2026 | 3.96 | 4.00 | 3.95 | 4.00 | 3.80 | 1.52% | 155,364 |
| Apr 1, 2026 | 3.94 | 4.00 | 3.93 | 3.94 | 3.74 | 0.25% | 166,734 |
| Mar 31, 2026 | 3.94 | 3.96 | 3.93 | 3.93 | 3.73 | - | 391,125 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.93 | 3.93 | 3.73 | -1.75% | 241,246 |
| Mar 27, 2026 | 3.98 | 4.01 | 3.97 | 4.00 | 3.80 | 0.25% | 199,413 |
| Mar 26, 2026 | 4.04 | 4.05 | 3.99 | 3.99 | 3.79 | -1.60% | 226,893 |
| Mar 25, 2026 | 4.09 | 4.12 | 4.05 | 4.06 | 3.85 | -0.61% | 131,114 |
| Mar 24, 2026 | 4.01 | 4.11 | 3.96 | 4.08 | 3.87 | 2.77% | 589,565 |
| Mar 23, 2026 | 3.93 | 4.00 | 3.93 | 3.97 | 3.77 | 1.02% | 386,589 |
| Mar 20, 2026 | 3.97 | 4.04 | 3.92 | 3.93 | 3.73 | -1.01% | 425,489 |
| Mar 19, 2026 | 4.03 | 4.07 | 3.96 | 3.97 | 3.77 | -1.73% | 467,882 |
| Mar 18, 2026 | 4.05 | 4.07 | 4.01 | 4.04 | 3.84 | -0.25% | 222,665 |
| Mar 17, 2026 | 4.12 | 4.12 | 4.02 | 4.05 | 3.84 | -0.25% | 361,616 |
| Mar 16, 2026 | 4.15 | 4.16 | 4.13 | 4.14 | 3.85 | 0.73% | 441,948 |
| Mar 13, 2026 | 4.20 | 4.20 | 4.10 | 4.11 | 3.83 | -1.67% | 304,095 |
| Mar 12, 2026 | 4.20 | 4.25 | 4.17 | 4.18 | 3.89 | -0.71% | 215,447 |
| Mar 11, 2026 | 4.22 | 4.24 | 4.20 | 4.21 | 3.92 | - | 180,574 |
| Mar 10, 2026 | 4.27 | 4.27 | 4.20 | 4.21 | 3.92 | -1.41% | 359,025 |
| Mar 9, 2026 | 4.21 | 4.30 | 4.16 | 4.27 | 3.98 | 1.18% | 382,215 |
| Mar 6, 2026 | 4.23 | 4.23 | 4.18 | 4.22 | 3.93 | -0.47% | 130,209 |
| Mar 5, 2026 | 4.15 | 4.26 | 4.15 | 4.24 | 3.95 | 2.17% | 291,249 |
| Mar 4, 2026 | 4.21 | 4.21 | 4.14 | 4.15 | 3.86 | -0.24% | 259,530 |
| Mar 3, 2026 | 4.20 | 4.21 | 4.10 | 4.16 | 3.87 | -2.12% | 469,779 |
| Mar 2, 2026 | 4.17 | 4.25 | 4.11 | 4.25 | 3.96 | 1.67% | 283,564 |
| Feb 27, 2026 | 4.15 | 4.18 | 4.14 | 4.18 | 3.89 | 0.72% | 284,811 |
| Feb 26, 2026 | 4.15 | 4.15 | 4.12 | 4.15 | 3.86 | - | 149,670 |
| Feb 25, 2026 | 4.10 | 4.15 | 4.08 | 4.15 | 3.86 | 1.22% | 186,284 |
| Feb 24, 2026 | 4.06 | 4.10 | 4.05 | 4.10 | 3.82 | 1.74% | 239,832 |
| Feb 23, 2026 | 4.03 | 4.05 | 3.98 | 4.03 | 3.75 | 0.75% | 311,475 |
| Feb 20, 2026 | 4.07 | 4.09 | 3.99 | 4.00 | 3.72 | -0.99% | 557,785 |
| Feb 19, 2026 | 4.08 | 4.08 | 4.02 | 4.04 | 3.76 | -0.98% | 275,852 |
| Feb 18, 2026 | 4.08 | 4.09 | 4.06 | 4.08 | 3.80 | 0.99% | 198,808 |
| Feb 17, 2026 | 4.06 | 4.07 | 4.02 | 4.04 | 3.76 | -0.25% | 392,578 |
| Feb 13, 2026 | 4.18 | 4.20 | 4.05 | 4.05 | 3.77 | -3.11% | 478,492 |
| Feb 12, 2026 | 4.20 | 4.25 | 4.16 | 4.18 | 3.89 | -1.18% | 424,586 |
| Feb 11, 2026 | 4.23 | 4.30 | 4.20 | 4.30 | 3.94 | 2.63% | 373,620 |
| Feb 10, 2026 | 4.22 | 4.22 | 4.18 | 4.19 | 3.84 | -0.12% | 389,570 |
| Feb 9, 2026 | 4.19 | 4.22 | 4.18 | 4.20 | 3.84 | 0.36% | 334,939 |
| Feb 6, 2026 | 4.22 | 4.27 | 4.18 | 4.18 | 3.83 | -0.24% | 677,781 |
| Feb 5, 2026 | 4.22 | 4.22 | 4.18 | 4.19 | 3.84 | -0.71% | 347,501 |
| Feb 4, 2026 | 4.24 | 4.25 | 4.22 | 4.22 | 3.86 | -0.71% | 193,235 |
| Feb 3, 2026 | 4.23 | 4.26 | 4.21 | 4.25 | 3.89 | 1.19% | 214,232 |