The Gabelli Multimedia Trust Inc. (GGT)
NYSE: GGT · Real-Time Price · USD
4.110
-0.040 (-0.96%)
At close: Apr 29, 2026, 4:00 PM EDT
4.110
0.00 (0.00%)
After-hours: Apr 29, 2026, 4:10 PM EDT
GGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.14 | 4.14 | 4.11 | 4.12 | - | -0.72% | 116,199 |
| Apr 28, 2026 | 4.15 | 4.16 | 4.13 | 4.15 | 4.15 | 0.24% | 130,464 |
| Apr 27, 2026 | 4.15 | 4.17 | 4.11 | 4.14 | 4.14 | -0.24% | 89,731 |
| Apr 24, 2026 | 4.20 | 4.20 | 4.11 | 4.15 | 4.15 | -0.95% | 215,857 |
| Apr 23, 2026 | 4.17 | 4.20 | 4.14 | 4.19 | 4.19 | -0.24% | 275,829 |
| Apr 22, 2026 | 4.07 | 4.20 | 4.07 | 4.20 | 4.20 | 3.96% | 181,610 |
| Apr 21, 2026 | 4.13 | 4.14 | 4.01 | 4.04 | 4.04 | -1.70% | 195,755 |
| Apr 20, 2026 | 4.15 | 4.15 | 4.09 | 4.11 | 4.11 | -0.48% | 117,049 |
| Apr 17, 2026 | 4.12 | 4.16 | 4.12 | 4.13 | 4.13 | 0.73% | 135,265 |
| Apr 16, 2026 | 4.08 | 4.12 | 4.07 | 4.10 | 4.10 | -2.38% | 338,462 |
| Apr 15, 2026 | 4.18 | 4.22 | 4.17 | 4.20 | 4.13 | 1.20% | 363,066 |
| Apr 14, 2026 | 4.15 | 4.16 | 4.13 | 4.15 | 4.08 | 0.48% | 381,909 |
| Apr 13, 2026 | 4.05 | 4.14 | 4.05 | 4.13 | 4.06 | 0.98% | 214,021 |
| Apr 10, 2026 | 4.05 | 4.12 | 4.04 | 4.09 | 4.02 | 0.99% | 167,758 |
| Apr 9, 2026 | 4.05 | 4.05 | 4.00 | 4.05 | 3.98 | 1.00% | 216,653 |
| Apr 8, 2026 | 4.02 | 4.05 | 4.01 | 4.01 | 3.94 | 0.75% | 385,812 |
| Apr 7, 2026 | 3.94 | 4.04 | 3.94 | 3.98 | 3.91 | - | 215,893 |
| Apr 6, 2026 | 4.00 | 4.01 | 3.98 | 3.98 | 3.91 | -0.50% | 153,437 |
| Apr 2, 2026 | 3.96 | 4.00 | 3.95 | 4.00 | 3.93 | 1.52% | 155,364 |
| Apr 1, 2026 | 3.94 | 4.00 | 3.93 | 3.94 | 3.87 | 0.25% | 166,734 |
| Mar 31, 2026 | 3.94 | 3.96 | 3.93 | 3.93 | 3.86 | - | 391,125 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.93 | 3.93 | 3.86 | -1.75% | 241,246 |
| Mar 27, 2026 | 3.98 | 4.01 | 3.97 | 4.00 | 3.93 | 0.25% | 199,413 |
| Mar 26, 2026 | 4.04 | 4.05 | 3.99 | 3.99 | 3.92 | -1.60% | 226,893 |
| Mar 25, 2026 | 4.09 | 4.12 | 4.05 | 4.06 | 3.99 | -0.61% | 131,114 |
| Mar 24, 2026 | 4.01 | 4.11 | 3.96 | 4.08 | 4.01 | 2.77% | 589,565 |
| Mar 23, 2026 | 3.93 | 4.00 | 3.93 | 3.97 | 3.90 | 1.02% | 386,589 |
| Mar 20, 2026 | 3.97 | 4.04 | 3.92 | 3.93 | 3.86 | -1.01% | 425,489 |
| Mar 19, 2026 | 4.03 | 4.07 | 3.96 | 3.97 | 3.90 | -1.73% | 467,882 |
| Mar 18, 2026 | 4.05 | 4.07 | 4.01 | 4.04 | 3.97 | -0.25% | 222,665 |
| Mar 17, 2026 | 4.12 | 4.12 | 4.02 | 4.05 | 3.98 | -2.17% | 361,616 |
| Mar 16, 2026 | 4.15 | 4.16 | 4.13 | 4.14 | 3.99 | 0.73% | 441,948 |
| Mar 13, 2026 | 4.20 | 4.20 | 4.10 | 4.11 | 3.96 | -1.67% | 304,095 |
| Mar 12, 2026 | 4.20 | 4.25 | 4.17 | 4.18 | 4.03 | -0.71% | 215,447 |
| Mar 11, 2026 | 4.22 | 4.24 | 4.20 | 4.21 | 4.06 | - | 180,574 |
| Mar 10, 2026 | 4.27 | 4.27 | 4.20 | 4.21 | 4.06 | -1.41% | 359,025 |
| Mar 9, 2026 | 4.21 | 4.30 | 4.16 | 4.27 | 4.12 | 1.18% | 382,215 |
| Mar 6, 2026 | 4.23 | 4.23 | 4.18 | 4.22 | 4.07 | -0.47% | 130,209 |
| Mar 5, 2026 | 4.15 | 4.26 | 4.15 | 4.24 | 4.09 | 2.17% | 291,249 |
| Mar 4, 2026 | 4.21 | 4.21 | 4.14 | 4.15 | 4.00 | -0.24% | 259,530 |
| Mar 3, 2026 | 4.20 | 4.21 | 4.10 | 4.16 | 4.01 | -2.12% | 469,779 |
| Mar 2, 2026 | 4.17 | 4.25 | 4.11 | 4.25 | 4.10 | 1.67% | 283,564 |
| Feb 27, 2026 | 4.15 | 4.18 | 4.14 | 4.18 | 4.03 | 0.72% | 284,811 |
| Feb 26, 2026 | 4.15 | 4.15 | 4.12 | 4.15 | 4.00 | - | 149,670 |
| Feb 25, 2026 | 4.10 | 4.15 | 4.08 | 4.15 | 4.00 | 1.22% | 186,284 |
| Feb 24, 2026 | 4.06 | 4.10 | 4.05 | 4.10 | 3.95 | 1.74% | 239,832 |
| Feb 23, 2026 | 4.03 | 4.05 | 3.98 | 4.03 | 3.89 | 0.75% | 311,475 |
| Feb 20, 2026 | 4.07 | 4.09 | 3.99 | 4.00 | 3.86 | -0.99% | 557,785 |
| Feb 19, 2026 | 4.08 | 4.08 | 4.02 | 4.04 | 3.90 | -0.98% | 275,852 |
| Feb 18, 2026 | 4.08 | 4.09 | 4.06 | 4.08 | 3.93 | 0.99% | 198,808 |
| Feb 17, 2026 | 4.06 | 4.07 | 4.02 | 4.04 | 3.90 | -0.25% | 392,578 |
| Feb 13, 2026 | 4.18 | 4.20 | 4.05 | 4.05 | 3.91 | -3.11% | 478,492 |
| Feb 12, 2026 | 4.20 | 4.25 | 4.16 | 4.18 | 4.03 | -2.79% | 424,586 |
| Feb 11, 2026 | 4.23 | 4.30 | 4.20 | 4.30 | 4.08 | 2.63% | 373,620 |
| Feb 10, 2026 | 4.22 | 4.22 | 4.18 | 4.19 | 3.97 | -0.12% | 389,570 |
| Feb 9, 2026 | 4.19 | 4.22 | 4.18 | 4.20 | 3.98 | 0.36% | 334,939 |
| Feb 6, 2026 | 4.22 | 4.27 | 4.18 | 4.18 | 3.97 | -0.24% | 677,781 |
| Feb 5, 2026 | 4.22 | 4.22 | 4.18 | 4.19 | 3.97 | -0.71% | 347,501 |
| Feb 4, 2026 | 4.24 | 4.25 | 4.22 | 4.22 | 4.00 | -0.71% | 193,235 |
| Feb 3, 2026 | 4.23 | 4.26 | 4.21 | 4.25 | 4.03 | 1.19% | 214,232 |
| Feb 2, 2026 | 4.21 | 4.22 | 4.19 | 4.20 | 3.98 | - | 238,184 |
| Jan 30, 2026 | 4.18 | 4.21 | 4.15 | 4.20 | 3.98 | 0.48% | 226,858 |
| Jan 29, 2026 | 4.20 | 4.22 | 4.17 | 4.18 | 3.97 | -0.95% | 185,247 |
| Jan 28, 2026 | 4.20 | 4.23 | 4.19 | 4.22 | 4.00 | 0.96% | 189,311 |
| Jan 27, 2026 | 4.20 | 4.23 | 4.18 | 4.18 | 3.97 | -1.18% | 252,306 |
| Jan 26, 2026 | 4.22 | 4.24 | 4.19 | 4.23 | 4.01 | 0.95% | 173,418 |
| Jan 23, 2026 | 4.24 | 4.25 | 4.17 | 4.19 | 3.97 | -0.24% | 293,224 |
| Jan 22, 2026 | 4.24 | 4.25 | 4.19 | 4.20 | 3.98 | -1.64% | 351,068 |
| Jan 21, 2026 | 4.21 | 4.27 | 4.21 | 4.27 | 4.05 | 1.67% | 206,642 |
| Jan 20, 2026 | 4.17 | 4.20 | 4.16 | 4.20 | 3.98 | - | 134,658 |
| Jan 16, 2026 | 4.22 | 4.22 | 4.17 | 4.20 | 3.98 | 0.24% | 145,593 |
| Jan 15, 2026 | 4.18 | 4.19 | 4.12 | 4.19 | 3.97 | -0.24% | 156,382 |
| Jan 14, 2026 | 4.23 | 4.24 | 4.18 | 4.20 | 3.92 | -0.71% | 366,774 |
| Jan 13, 2026 | 4.22 | 4.25 | 4.21 | 4.23 | 3.95 | - | 228,188 |
| Jan 12, 2026 | 4.22 | 4.23 | 4.20 | 4.23 | 3.95 | 1.20% | 218,449 |
| Jan 9, 2026 | 4.21 | 4.24 | 4.18 | 4.18 | 3.90 | -0.83% | 420,467 |
| Jan 8, 2026 | 4.19 | 4.23 | 4.19 | 4.22 | 3.93 | 0.12% | 105,866 |
| Jan 7, 2026 | 4.21 | 4.21 | 4.19 | 4.21 | 3.93 | -0.24% | 182,224 |
| Jan 6, 2026 | 4.22 | 4.22 | 4.19 | 4.22 | 3.94 | 0.96% | 211,297 |
| Jan 5, 2026 | 4.20 | 4.24 | 4.18 | 4.18 | 3.90 | -0.48% | 236,778 |
| Jan 2, 2026 | 4.22 | 4.25 | 4.18 | 4.20 | 3.92 | - | 273,756 |
| Dec 31, 2025 | 4.23 | 4.23 | 4.19 | 4.20 | 3.92 | -0.71% | 127,516 |
| Dec 30, 2025 | 4.17 | 4.23 | 4.16 | 4.23 | 3.95 | 1.68% | 227,527 |
| Dec 29, 2025 | 4.06 | 4.18 | 4.06 | 4.16 | 3.88 | 1.46% | 230,047 |
| Dec 26, 2025 | 4.14 | 4.16 | 4.06 | 4.10 | 3.82 | -0.73% | 160,832 |
| Dec 24, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 3.85 | -0.48% | 111,313 |
| Dec 23, 2025 | 4.14 | 4.16 | 4.12 | 4.15 | 3.87 | 0.97% | 96,742 |
| Dec 22, 2025 | 4.19 | 4.20 | 4.11 | 4.11 | 3.83 | -1.91% | 223,939 |
| Dec 19, 2025 | 4.24 | 4.24 | 4.14 | 4.19 | 3.91 | -0.24% | 374,392 |
| Dec 18, 2025 | 4.13 | 4.20 | 4.11 | 4.20 | 3.92 | 3.19% | 221,218 |
| Dec 17, 2025 | 4.12 | 4.20 | 4.07 | 4.07 | 3.80 | -1.93% | 105,190 |
| Dec 16, 2025 | 4.16 | 4.19 | 4.11 | 4.15 | 3.87 | -0.24% | 142,831 |
| Dec 15, 2025 | 4.18 | 4.18 | 4.15 | 4.16 | 3.88 | -0.95% | 201,592 |
| Dec 12, 2025 | 4.28 | 4.28 | 4.17 | 4.20 | 3.92 | -2.78% | 229,768 |
| Dec 11, 2025 | 4.20 | 4.32 | 4.18 | 4.32 | 3.96 | 2.86% | 536,618 |
| Dec 10, 2025 | 4.18 | 4.20 | 4.16 | 4.20 | 3.85 | 0.48% | 244,287 |
| Dec 9, 2025 | 4.18 | 4.20 | 4.17 | 4.18 | 3.83 | - | 288,560 |
| Dec 8, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 3.83 | 0.48% | 191,422 |
| Dec 5, 2025 | 4.14 | 4.17 | 4.14 | 4.16 | 3.81 | 0.73% | 99,495 |
| Dec 4, 2025 | 4.14 | 4.14 | 4.11 | 4.13 | 3.78 | - | 116,266 |