Gabelli Multi-Media Trust Inc. (The) Historical Stock Prices

GGT 
$9.75
*  
0.09
0.91%
Get GGT Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading GGT now
Exchange: NYSE

Community Rating:
View:    GGT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  9.85  9.87  9.67  9.75 94,653
01/29/2015 9.87 9.87 9.67 9.75 94,653
01/28/2015 10 10.05 9.8 9.84 101,439
01/27/2015 9.98 10 9.83 9.91 111,528
01/26/2015 10.04 10.04 9.98 9.98 91,023
01/23/2015 10.02 10.02 9.89 10 53,144
01/22/2015 9.95 10 9.92 9.96 61,969
01/21/2015 9.79 9.94 9.79 9.94 65,283
01/20/2015 9.79 9.84 9.71 9.83 63,104
01/16/2015 9.65 9.77 9.62 9.74 49,418
01/15/2015 9.83 9.834 9.65 9.69 74,102
01/14/2015 9.83 9.86 9.75 9.79 103,443
01/13/2015 9.88 10.15 9.862 9.9 241,861
01/12/2015 9.79 9.95 9.7701 9.95 142,628
01/09/2015 9.86 9.88 9.78 9.78 48,625
01/08/2015 9.75 9.894 9.75 9.89 66,749
01/07/2015 9.79 9.86 9.7 9.71 88,770
01/06/2015 9.8 9.82 9.62 9.77 139,439
01/05/2015 9.9 9.9 9.55 9.7 126,160
01/02/2015 10.05 10.1499 9.95 9.95 69,161
12/31/2014 10.04 10.14 10.01 10.01 50,029
12/30/2014 10.23 10.26 10.05 10.05 99,964
12/29/2014 10.41 10.46 10.27 10.27 69,067
12/26/2014 10.5 10.5 10.46 10.46 38,102
12/24/2014 10.44 10.5 10.271 10.5 95,869
12/23/2014 10.38 10.432 10.3535 10.39 63,901
12/22/2014 10.27 10.45 10.27 10.37 141,421
12/19/2014 10.11 10.22 10.08 10.22 178,092
12/18/2014 9.95 10.1 9.936 10.08 86,733
12/17/2014 9.6 9.8468 9.6 9.81 62,391
12/16/2014 9.64 9.8 9.55 9.6 120,286
12/15/2014 9.78 9.8 9.67 9.67 89,565
12/12/2014 9.85 9.865 9.72 9.729 93,962
12/11/2014 9.89 9.99 9.8701 9.88 82,201
12/10/2014 9.95 10.27 9.81 9.83 149,165
12/09/2014 10.5 10.5 10.34 10.36 154,968
12/08/2014 10.5 10.63 10.4399 10.58 278,571
12/05/2014 10.3 10.48 10.3 10.48 135,118
12/04/2014 10.2 10.28 10.174 10.28 174,792
12/03/2014 10.1 10.24 10.1 10.22 177,941
12/02/2014 9.99 10.15 9.99 10.15 95,417
12/01/2014 10.15 10.15 10.01 10.01 141,198
11/28/2014 10.1 10.1 10.07 10.09 68,122
11/26/2014 9.94 10.09 9.88 10.09 126,822
11/25/2014 9.85 9.89 9.84 9.89 87,482
11/24/2014 9.77 9.85 9.75 9.81 202,976
11/21/2014 9.7 9.75 9.6816 9.7 123,486
11/20/2014 9.6 9.68 9.57 9.66 105,240
11/19/2014 9.6 9.65 9.5601 9.62 62,210
11/18/2014 9.5 9.61 9.5 9.61 92,380
11/17/2014 9.55 9.62 9.51 9.51 121,138
11/14/2014 9.68 9.69 9.57 9.6 72,246
11/13/2014 9.66 9.7 9.63 9.65 72,423
11/12/2014 9.73 9.73 9.64 9.65 61,889
11/11/2014 9.75 9.75 9.7001 9.73 58,824
11/10/2014 9.73 9.75 9.7 9.7216 50,765
11/07/2014 9.65 9.7 9.6 9.69 49,924
11/06/2014 9.78 9.78 9.61 9.62 110,247
11/05/2014 9.75 9.75 9.7 9.7316 48,915
11/04/2014 9.77 9.77 9.66 9.69 79,407
11/03/2014 9.62 9.76 9.62 9.76 103,792
10/31/2014 9.57 9.65 9.57 9.6 82,221
10/30/2014 9.6 9.61 8.9476 9.5 77,298
10/29/2014 9.65 9.7 9.59 9.61 109,528
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?