Gabelli Multi-Media Trust, Inc. (The) Common Stock (GGT)
4.0600
-0.0100 (-0.25%)
NYSE· Last Trade: Sep 1st, 1:58 AM EDT
Historical Prices For Gabelli Multi-Media Trust, Inc. (The) Common Stock (GGT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 4.08 | 4.09 | 4.05 | 4.06 | 458,001 | 4.06 |
| 8/28/2026 | 4.11 | 4.12 | 4.06 | 4.07 | 463,573 | 4.07 |
| 8/27/2026 | 4.10 | 4.12 | 4.09 | 4.11 | 337,017 | 4.11 |
| 8/26/2026 | 4.12 | 4.13 | 4.10 | 4.13 | 266,869 | 4.13 |
| 8/25/2026 | 4.13 | 4.15 | 4.09 | 4.09 | 441,637 | 4.09 |
| 8/24/2026 | 4.13 | 4.17 | 4.12 | 4.14 | 605,678 | 4.14 |
| 8/21/2026 | 4.12 | 4.16 | 4.11 | 4.13 | 639,222 | 4.13 |
| 8/20/2026 | 4.12 | 4.14 | 4.10 | 4.11 | 368,154 | 4.11 |
| 8/19/2026 | 4.13 | 4.14 | 4.12 | 4.12 | 369,189 | 4.12 |
| 8/18/2026 | 4.11 | 4.14 | 4.09 | 4.12 | 303,283 | 4.12 |
| 8/17/2026 | 4.12 | 4.17 | 4.12 | 4.13 | 390,333 | 4.13 |
| 8/14/2026 | 4.22 | 4.22 | 4.19 | 4.19 | 254,332 | 4.12 |
| 8/13/2026 | 4.22 | 4.23 | 4.18 | 4.19 | 381,350 | 4.12 |
| 8/12/2026 | 4.20 | 4.25 | 4.18 | 4.25 | 250,439 | 4.18 |
| 8/11/2026 | 4.19 | 4.21 | 4.17 | 4.18 | 276,897 | 4.11 |
| 8/10/2026 | 4.16 | 4.25 | 4.16 | 4.22 | 287,025 | 4.15 |
| 8/07/2026 | 4.15 | 4.18 | 4.15 | 4.16 | 217,698 | 4.09 |
| 8/06/2026 | 4.14 | 4.15 | 4.12 | 4.14 | 156,031 | 4.07 |
| 8/05/2026 | 4.14 | 4.16 | 4.13 | 4.15 | 160,472 | 4.08 |
| 8/04/2026 | 4.12 | 4.12 | 4.09 | 4.10 | 229,313 | 4.03 |
| 8/03/2026 | 4.09 | 4.13 | 4.08 | 4.09 | 329,415 | 4.02 |
| 7/31/2026 | 4.05 | 4.10 | 4.04 | 4.08 | 175,325 | 4.01 |
| 7/30/2026 | 4.03 | 4.04 | 4.02 | 4.03 | 177,097 | 3.96 |
| 7/29/2026 | 4.06 | 4.08 | 4.01 | 4.01 | 342,141 | 3.94 |
| 7/28/2026 | 4.05 | 4.07 | 4.03 | 4.04 | 313,207 | 3.97 |
| 7/27/2026 | 4.09 | 4.11 | 4.03 | 4.04 | 381,813 | 3.97 |
| 7/24/2026 | 4.10 | 4.11 | 4.06 | 4.07 | 477,863 | 4.00 |
| 7/23/2026 | 4.08 | 4.14 | 4.07 | 4.08 | 264,378 | 4.01 |
| 7/22/2026 | 4.10 | 4.13 | 4.08 | 4.09 | 634,042 | 4.02 |
| 7/21/2026 | 4.13 | 4.13 | 4.05 | 4.10 | 313,754 | 4.03 |
| 7/20/2026 | 4.12 | 4.13 | 4.10 | 4.13 | 280,175 | 4.06 |
| 7/17/2026 | 4.15 | 4.16 | 4.11 | 4.13 | 477,875 | 4.06 |
| 7/16/2026 | 4.23 | 4.27 | 4.21 | 4.22 | 577,942 | 4.08 |
| 7/15/2026 | 4.23 | 4.25 | 4.21 | 4.21 | 528,960 | 4.07 |
| 7/14/2026 | 4.23 | 4.25 | 4.22 | 4.23 | 335,452 | 4.09 |
| 7/13/2026 | 4.22 | 4.25 | 4.21 | 4.23 | 337,482 | 4.09 |
| 7/10/2026 | 4.20 | 4.24 | 4.20 | 4.24 | 355,101 | 4.10 |
| 7/09/2026 | 4.20 | 4.24 | 4.19 | 4.21 | 525,883 | 4.07 |
| 7/08/2026 | 4.17 | 4.17 | 4.16 | 4.17 | 142,835 | 4.03 |
| 7/07/2026 | 4.17 | 4.19 | 4.17 | 4.18 | 244,034 | 4.04 |
| 7/06/2026 | 4.20 | 4.23 | 4.18 | 4.18 | 411,529 | 4.04 |
| 7/02/2026 | 4.22 | 4.26 | 4.18 | 4.20 | 171,814 | 4.06 |
| 7/01/2026 | 4.25 | 4.26 | 4.16 | 4.20 | 522,983 | 4.06 |
| 6/30/2026 | 4.17 | 4.21 | 4.13 | 4.21 | 235,962 | 4.07 |
| 6/29/2026 | 4.09 | 4.13 | 4.06 | 4.12 | 384,709 | 3.98 |
| 6/26/2026 | 4.05 | 4.06 | 4.01 | 4.03 | 583,033 | 3.90 |
| 6/25/2026 | 4.09 | 4.09 | 4.05 | 4.05 | 157,803 | 3.92 |
| 6/24/2026 | 4.13 | 4.14 | 4.08 | 4.08 | 387,581 | 3.95 |
| 6/23/2026 | 4.18 | 4.20 | 4.10 | 4.11 | 456,310 | 3.97 |
| 6/22/2026 | 4.21 | 4.21 | 4.18 | 4.20 | 505,719 | 4.06 |
| 6/18/2026 | 4.21 | 4.24 | 4.18 | 4.20 | 268,671 | 4.06 |
| 6/17/2026 | 4.25 | 4.26 | 4.20 | 4.21 | 575,239 | 4.07 |
| 6/16/2026 | 4.27 | 4.29 | 4.22 | 4.23 | 348,671 | 4.09 |
| 6/15/2026 | 4.30 | 4.31 | 4.26 | 4.27 | 266,415 | 4.13 |
| 6/12/2026 | 4.30 | 4.33 | 4.29 | 4.32 | 406,603 | 4.10 |
| 6/11/2026 | 4.29 | 4.31 | 4.28 | 4.30 | 363,905 | 4.08 |
| 6/10/2026 | 4.25 | 4.27 | 4.24 | 4.25 | 277,373 | 4.03 |
| 6/09/2026 | 4.29 | 4.30 | 4.26 | 4.27 | 318,667 | 4.05 |
| 6/08/2026 | 4.27 | 4.30 | 4.26 | 4.30 | 195,505 | 4.08 |
| 6/05/2026 | 4.28 | 4.32 | 4.26 | 4.27 | 323,098 | 4.05 |
| 6/04/2026 | 4.30 | 4.30 | 4.24 | 4.29 | 354,406 | 4.07 |
| 6/03/2026 | 4.32 | 4.33 | 4.30 | 4.30 | 230,198 | 4.08 |
| 6/02/2026 | 4.33 | 4.35 | 4.31 | 4.34 | 338,142 | 4.12 |
| 6/01/2026 | 4.33 | 4.35 | 4.29 | 4.30 | 354,865 | 4.08 |