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

GGT 
$9
*  
0.0184
0.2%
Get GGT Alerts
*Delayed - data as of Jul. 29, 2015 10:14 ET  -  Find a broker to begin trading GGT now
Exchange: NYSE

Community Rating:
View:    GGT Real Time
 
 
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 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:14  8.90  9.02  8.99  9 10,708
07/28/2015 8.91 9.0299 8.87 8.9816 47,948
07/27/2015 9.07 9.07 8.87 8.87 96,846
07/24/2015 9.2 9.21 9.08 9.08 57,806
07/23/2015 9.25 9.25 9.1815 9.2 33,321
07/22/2015 9.18 9.25 9.18 9.24 38,655
07/21/2015 9.23 9.24 9.19 9.24 60,969
07/20/2015 9.24 9.27 9.23 9.24 45,787
07/17/2015 9.35 9.35 9.22 9.26 183,572
07/16/2015 9.37 9.378 9.35 9.36 51,252
07/15/2015 9.37 9.38 9.3 9.3127 49,742
07/14/2015 9.39 9.4 9.36 9.3701 46,978
07/13/2015 9.32 9.39 9.3 9.38 52,656
07/10/2015 9.15 9.24 9.14 9.24 40,769
07/09/2015 9.18 9.2 9.06 9.06 42,150
07/08/2015 9.07 9.143 9.02 9.02 57,877
07/07/2015 9.17 9.25 9.08 9.24 73,516
07/06/2015 9.2 9.2299 9.15 9.17 35,626
07/02/2015 9.28 9.28 9.23 9.24 49,789
07/01/2015 9.23 9.269 9.18 9.19 37,516
06/30/2015 9.19 9.2 9.1 9.17 69,907
06/29/2015 9.25 9.27 9.15 9.15 69,604
06/26/2015 9.35 9.37 9.31 9.35 70,282
06/25/2015 9.34 9.34 9.3 9.3 58,670
06/24/2015 9.28 9.33 9.26 9.31 89,066
06/23/2015 9.2 9.2801 9.2 9.27 69,712
06/22/2015 9.28 9.3099 9.23 9.23 89,629
06/19/2015 9.29 9.29 9.21 9.22 69,058
06/18/2015 9.23 9.3 9.22 9.26 103,438
06/17/2015 9.25 9.2785 9.17 9.19 61,589
06/16/2015 9.24 9.26 9.21 9.22 49,986
06/15/2015 9.22 9.25 9.2 9.21 54,055
06/12/2015 9.3 9.3 9.24 9.27 34,679
06/11/2015 9.54 9.55 9.51 9.53 51,610
06/10/2015 9.47 9.54 9.46 9.52 80,387
06/09/2015 9.41 9.47 9.38 9.46 143,945
06/08/2015 9.47 9.47 9.41 9.4284 68,440
06/05/2015 9.52 9.52 9.4399 9.47 118,039
06/04/2015 9.47 9.52 9.45 9.48 81,871
06/03/2015 9.52 9.578 9.5112 9.52 64,345
06/02/2015 9.51 9.52 9.47 9.49 96,883
06/01/2015 9.52 9.54 9.45 9.53 112,740
05/29/2015 9.53 9.54 9.47 9.51 70,347
05/28/2015 9.5 9.56 9.48 9.56 77,457
05/27/2015 9.41 9.52 9.41 9.52 72,247
05/26/2015 9.45 9.46 9.34 9.39 99,455
05/22/2015 9.48 9.48 9.4 9.42 45,377
05/21/2015 9.37 9.48 9.369 9.47 96,038
05/20/2015 9.32 9.39 9.27 9.39 77,937
05/19/2015 9.3 9.35 9.29 9.34 79,295
05/18/2015 9.23 9.32 9.2201 9.29 73,494
05/15/2015 9.28 9.2992 9.24 9.26 59,169
05/14/2015 9.18 9.29 9.18 9.29 42,218
05/13/2015 9.14 9.21 9.1252 9.15 114,367
05/12/2015 9.15 9.17 9.09 9.13 72,613
05/11/2015 9.19 9.22 9.16 9.17 72,079
05/08/2015 9.23 9.3 9.2 9.22 102,402
05/07/2015 9.14 9.239 9.14 9.16 65,217
05/06/2015 9.22 9.2731 9.15 9.16 89,822
05/05/2015 9.29 9.3 9.2235 9.23 65,362
05/04/2015 9.32 9.33 9.27 9.3 113,980
05/01/2015 9.25 9.29 9.24 9.28 79,193
04/30/2015 9.32 9.32 9.24 9.25 75,217
04/29/2015 9.34 9.38 9.3 9.32 151,908
04/28/2015 9.33 9.43 9.3 9.3901 81,252
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?