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

GGT 
$9.52
*  
0.03
0.31%
Get GGT Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading GGT now
Exchange: NYSE

Community Rating:
View:    GGT After Hours
 
 
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 for next time

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

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  9.55  9.59  9.4901  9.52 101,773
09/22/2014 9.76 9.76 9.53 9.55 125,833
09/19/2014 9.82 9.83 9.73 9.74 75,753
09/18/2014 9.76 9.82 9.71 9.81 102,441
09/17/2014 9.73 9.76 9.69 9.71 79,054
09/16/2014 9.64 9.75 9.64 9.7101 67,281
09/15/2014 9.81 9.82 9.64 9.65 162,385
09/12/2014 9.87 9.87 9.81 9.81 107,130
09/11/2014 10.09 10.1 10.04 10.07 80,834
09/10/2014 10.05 10.1 10.0056 10.1 86,972
09/09/2014 10.06 10.06 10 10.02 109,317
09/08/2014 10.05 10.1 10.03 10.03 95,556
09/05/2014 10.09 10.1 10.05 10.09 74,004
09/04/2014 10.05 10.09 10.0401 10.08 113,293
09/03/2014 10.08 10.1 10.05 10.05 117,045
09/02/2014 10 10.14 10 10.05 140,562
08/29/2014 10.01 10.09 9.96 10 101,433
08/28/2014 9.97 9.99 9.92 9.95 116,837
08/27/2014 10 10 9.96 9.96 168,639
08/26/2014 9.94 9.98 9.93 9.97 144,223
08/25/2014 9.9 9.98 9.9 9.96 68,066
08/22/2014 9.92 9.95 9.88 9.9 65,239
08/21/2014 9.9 9.947 9.8499 9.93 153,790
08/20/2014 9.8 9.83 9.75 9.83 44,848
08/19/2014 9.76 9.8 9.76 9.78 96,521
08/18/2014 9.66 9.77 9.66 9.73 138,963
08/15/2014 9.64 9.65 9.572 9.65 94,312
08/14/2014 9.6 9.62 9.58 9.62 82,655
08/13/2014 9.58 9.6 9.55 9.57 100,441
08/12/2014 9.57 9.59 9.51 9.54 79,441
08/11/2014 9.57 9.59 9.52 9.53 135,353
08/08/2014 9.47 9.52 9.42 9.51 82,834
08/07/2014 9.53 9.53 9.43 9.43 125,405
08/06/2014 9.49 9.5195 9.47 9.5 183,976
08/05/2014 9.54 9.54 9.4293 9.5 342,963
08/04/2014 9.42 9.55 9.37 9.55 225,241
08/01/2014 9.25 9.41 9.25 9.38 321,572
07/31/2014 9.5 9.5 9.29 9.31 323,240
07/30/2014 9.56 9.57 9.49 9.49 239,471
07/29/2014 9.6 9.63 9.5 9.52 356,097
07/28/2014 9.52 9.64 9.51 9.55 579,212
07/25/2014 9.65 9.7 9.45 9.5 698,531
07/24/2014 9.75 9.75 9.67 9.7 143,367
07/23/2014 9.7 9.76 9.68 9.76 239,820
07/22/2014 9.59 9.69 9.59 9.69 259,988
07/21/2014 9.65 9.65 9.54 9.57 218,146
07/18/2014 9.72 9.78 9.6501 9.68 213,804
07/17/2014 9.82 9.9 9.68 9.72 199,771
07/16/2014 9.87 9.99 9.8 9.83 171,722
07/15/2014 9.86 9.9 9.79 9.84 175,085
07/14/2014 9.87 9.93 9.85 9.88 140,062
07/11/2014 9.97 9.97 9.82 9.86 75,447
07/10/2014 10 10.08 9.97 9.97 103,489
07/09/2014 9.99 10.06 9.98 10.04 136,188
07/08/2014 10 10.05 9.99 10.05 96,587
07/07/2014 10 10.07 9.98 10.03 120,688
07/03/2014 9.93 10.05 9.93 10.03 74,887
07/02/2014 9.96 10 9.92 9.94 111,317
07/01/2014 9.87 10.0499 9.87 9.96 144,367
06/30/2014 9.93 9.93 9.87 9.89 76,355
06/27/2014 9.88 9.96 9.85 9.8899 53,871
06/26/2014 9.9 9.934 9.85 9.88 64,353
06/25/2014 9.95 9.97 9.883 9.94 157,867
06/24/2014 9.93 9.95 9.86 9.93 178,445
06/23/2014 9.97 9.97 9.85 9.9 99,389
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?