Gabelli Multimedia Trust Inc (GGT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4299 | -8.42941176471 | 5.1 | 5.12 | 4.64 | 203313 | 4.89667826 | CS |
| 4 | -0.1799 | -3.70927835052 | 4.85 | 5.13 | 4.64 | 127809 | 4.95991268 | CS |
| 12 | -0.3199 | -6.41082164329 | 4.99 | 5.13 | 4.56 | 84741 | 4.85848724 | CS |
| 26 | -0.8599 | -15.5497287523 | 5.53 | 5.63 | 4.56 | 101921 | 5.01253231 | CS |
| 52 | -0.7999 | -14.6234003656 | 5.47 | 6.25 | 4.56 | 80231 | 5.23216839 | CS |
| 156 | -3.9099 | -45.5699300699 | 8.58 | 9.41 | 4.32 | 66841 | 6.13493136 | CS |
| 260 | -3.2499 | -41.0340909091 | 7.92 | 11.59 | 3.04 | 70167 | 6.91732645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 4.65 | -0.01 | -0.21 | 4.66 | 4.6601 | 4.65 | 82543 |
| 1734392400 | 4.66 | -0.13 | -2.71 | 4.82 | 4.82 | 4.64 | 236273 |
| 1734133200 | 4.79 | -0.26 | -5.15 | 4.8099999 | 4.84 | 4.76 | 167539 |
| 1734046800 | 5.05 | -0.04 | -0.79 | 5.1 | 5.11 | 5.03 | 208643 |
| 1733960400 | 5.09 | -0.01 | -0.20 | 5.1 | 5.12 | 5.08 | 321565 |
| 1733874000 | 5.1 | 0.01 | 0.20 | 5.1 | 5.11 | 5.08 | 105285 |
| 1733787600 | 5.09 | -0.03 | -0.59 | 5.1 | 5.12 | 5.0599999 | 95066 |
| 1733528400 | 5.12 | 0.08 | 1.59 | 5.08 | 5.13 | 5.04 | 173945 |
| 1733442000 | 5.04 | -0.01 | -0.20 | 5.05 | 5.0618 | 5.03 | 136678 |
| 1733355600 | 5.05 | 0.02 | 0.40 | 5.0599999 | 5.0696 | 5.04 | 130502 |
| 1733269200 | 5.03 | -0.04 | -0.79 | 5.05 | 5.08 | 5.03 | 129453 |
| 1733182800 | 5.07 | 0.08 | 1.60 | 5.03 | 5.08 | 5 | 143965 |
| 1732917840 | 4.99 | 0.03 | 0.60 | 4.98 | 5 | 4.9701 | 39285 |
| 1732750800 | 4.96 | 0.05 | 1.02 | 4.93 | 4.97 | 4.93 | 78120 |
| 1732664400 | 4.91 | 0.03 | 0.61 | 4.93 | 4.93 | 4.9 | 64042 |
| 1732578000 | 4.88 | 0.04 | 0.83 | 4.86 | 4.89 | 4.84 | 74373 |
| 1732318800 | 4.84 | 0.01 | 0.21 | 4.8099999 | 4.85 | 4.8099999 | 96598 |
| 1732232400 | 4.83 | 0 | 0.00 | 4.85 | 4.85 | 4.8099999 | 76701 |
| 1732146000 | 4.83 | 0 | 0.10 | 4.85 | 4.85 | 4.78 | 67786 |
| 1732059600 | 4.825 | 0.05 | 0.94 | 4.7699999 | 4.84 | 4.7691 | 126042 |
| 1731973200 | 4.7798999 | 0.02 | 0.42 | 4.7699999 | 4.79 | 4.75 | 71904 |
| 1731714000 | 4.76 | -0.02 | -0.42 | 4.79 | 4.8 | 4.75 | 44985 |
| 1731627600 | 4.78 | 0.03 | 0.63 | 4.75 | 4.79 | 4.75 | 37325 |
| 1731541200 | 4.7503 | -0.06 | -1.24 | 4.83 | 4.83 | 4.75 | 59106 |
| 1731454800 | 4.8099999 | -0.02 | -0.41 | 4.85 | 4.85 | 4.8 | 74171 |
| 1731368400 | 4.83 | 0 | 0.00 | 4.86 | 4.86 | 4.83 | 54499 |
| 1731109200 | 4.83 | 0.03 | 0.62 | 4.85 | 4.85 | 4.8 | 52909 |
| 1731022800 | 4.8000999 | 0.06 | 1.27 | 4.75 | 4.8099999 | 4.75 | 37881 |
| 1730936400 | 4.74 | 0.04 | 0.85 | 4.76 | 4.7699999 | 4.7 | 56276 |
| 1730850000 | 4.7 | 0.02 | 0.43 | 4.66 | 4.72 | 4.66 | 42939 |
| 1730763600 | 4.68 | 0.09 | 1.96 | 4.61 | 4.7171 | 4.6 | 173234 |
| 1730500800 | 4.59 | -0.01 | -0.11 | 4.58 | 4.63 | 4.58 | 44874 |
| 1730414400 | 4.595 | -0.04 | -0.86 | 4.67 | 4.67 | 4.59 | 35334 |
| 1730328000 | 4.635 | 0 | 0.11 | 4.65 | 4.67 | 4.63 | 37448 |
| 1730241600 | 4.63 | -0.01 | -0.22 | 4.64 | 4.64 | 4.63 | 41188 |
| 1730155200 | 4.64 | 0.01 | 0.32 | 4.61 | 4.67 | 4.61 | 52766 |
| 1729896000 | 4.625 | 0.04 | 0.76 | 4.62 | 4.69 | 4.61 | 57355 |
| 1729809600 | 4.59 | 0.02 | 0.44 | 4.6 | 4.6495 | 4.585 | 44319 |
| 1729723200 | 4.57 | -0.11 | -2.35 | 4.66 | 4.6801 | 4.5599999 | 64403 |
| 1729636800 | 4.68 | -0.03 | -0.64 | 4.75 | 4.75 | 4.65 | 71545 |
| 1729550400 | 4.71 | 0.01 | 0.21 | 4.7699999 | 4.7699999 | 4.6839 | 65852 |
| 1729291200 | 4.7 | -0.05 | -1.05 | 4.73 | 4.78 | 4.7 | 69412 |
| 1729204800 | 4.75 | 0 | 0.09 | 4.75 | 4.76 | 4.7301 | 34707 |
| 1729118400 | 4.7458 | 0.03 | 0.54 | 4.72 | 4.79 | 4.72 | 43620 |
| 1729032000 | 4.7205 | -0.02 | -0.41 | 4.76 | 4.79 | 4.72 | 81312 |
| 1728945600 | 4.74 | 0.01 | 0.21 | 4.72 | 4.76 | 4.72 | 56294 |
| 1728686400 | 4.73 | 0 | 0.00 | 4.7 | 4.759 | 4.7 | 70998 |
| 1728600000 | 4.73 | -0.04 | -0.73 | 4.72 | 4.8 | 4.715 | 107489 |
| 1728513600 | 4.765 | -0.08 | -1.55 | 4.8099999 | 4.83 | 4.73 | 183360 |
| 1728427200 | 4.84 | -0.01 | -0.21 | 4.86 | 4.86 | 4.83 | 28336 |
| 1728340800 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.85 | 62254 |
| 1728081600 | 4.8999 | -0 | -0.00 | 4.88 | 4.93 | 4.88 | 97333 |
| 1727995200 | 4.9 | 0.01 | 0.20 | 4.95 | 4.95 | 4.8715 | 48729 |
| 1727908800 | 4.89 | -0.04 | -0.81 | 4.92 | 4.93 | 4.8801 | 63160 |
| 1727822400 | 4.93 | 0 | 0.00 | 4.95 | 4.95 | 4.9 | 41683 |
| 1727736000 | 4.93 | 0.03 | 0.61 | 4.91 | 4.9499 | 4.9 | 41396 |
| 1727476800 | 4.9 | -0.05 | -1.01 | 4.95 | 4.9731 | 4.9 | 70709 |
| 1727390400 | 4.95 | 0.03 | 0.61 | 4.96 | 4.98 | 4.9401 | 60377 |
| 1727304000 | 4.92 | -0.06 | -1.11 | 4.99 | 5 | 4.9 | 63856 |
| 1727217600 | 4.975 | -0.05 | -0.90 | 5.0199999 | 5.05 | 4.97 | 80428 |
| 1727131200 | 5.0199999 | 0.01 | 0.20 | 5.08 | 5.12 | 5.01 | 252801 |
| 1726872000 | 5.01 | 0.13 | 2.56 | 4.92 | 5.01 | 4.885 | 138257 |
| 1726785600 | 4.885 | 0.04 | 0.93 | 4.89 | 4.9194 | 4.8686 | 72093 |
| 1726699200 | 4.84 | 0 | 0.00 | 4.84 | 4.86 | 4.82 | 80682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
