The Gabelli Multimedia Trust Inc. Class (GGT)
4.8300
0.00 (0.00%)
The Gabelli Multimedia Trust is a closed-end management investment company that primarily focuses on providing investors with exposure to a diversified portfolio of media and communications companies
The trust seeks to achieve long-term growth of capital by investing in a range of sectors within the multimedia landscape, including traditional and digital media, entertainment, telecommunications, and related technologies. Through its strategic investment approach, the trust aims to capitalize on opportunities arising from the evolving nature of media consumption and the ongoing developments within the industry, making it an attractive option for those looking to invest in the multimedia space.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/11/2025 | 4.85 | 4.85 | 4.82 | 4.83 | 75,179 | 4.83 |
| 2/10/2025 | 4.85 | 4.90 | 4.81 | 4.85 | 59,630 | 4.85 |
| 2/07/2025 | 4.86 | 4.90 | 4.81 | 4.81 | 123,289 | 4.81 |
| 2/06/2025 | 4.90 | 4.94 | 4.89 | 4.90 | 73,877 | 4.90 |
| 2/05/2025 | 4.89 | 4.90 | 4.85 | 4.90 | 89,108 | 4.90 |
| 2/04/2025 | 4.86 | 4.89 | 4.82 | 4.87 | 82,192 | 4.87 |
| 2/03/2025 | 4.89 | 4.89 | 4.81 | 4.88 | 90,387 | 4.88 |
| 1/31/2025 | 4.90 | 4.91 | 4.85 | 4.89 | 54,693 | 4.89 |
| 1/30/2025 | 4.88 | 4.90 | 4.86 | 4.89 | 41,293 | 4.89 |
| 1/29/2025 | 4.90 | 4.91 | 4.86 | 4.87 | 41,771 | 4.87 |
| 1/28/2025 | 4.90 | 4.95 | 4.88 | 4.91 | 51,816 | 4.91 |
| 1/27/2025 | 4.82 | 4.94 | 4.82 | 4.87 | 70,661 | 4.87 |
| 1/24/2025 | 4.83 | 4.84 | 4.81 | 4.83 | 21,153 | 4.83 |
| 1/23/2025 | 4.76 | 4.82 | 4.76 | 4.81 | 57,792 | 4.81 |
| 1/22/2025 | 4.71 | 4.79 | 4.71 | 4.76 | 66,012 | 4.76 |
| 1/21/2025 | 4.68 | 4.77 | 4.68 | 4.70 | 72,182 | 4.70 |
| 1/17/2025 | 4.70 | 4.77 | 4.69 | 4.69 | 48,547 | 4.69 |
| 1/16/2025 | 4.72 | 4.75 | 4.71 | 4.71 | 32,157 | 4.71 |
| 1/15/2025 | 4.66 | 4.75 | 4.66 | 4.72 | 42,126 | 4.72 |
| 1/14/2025 | 4.63 | 4.70 | 4.63 | 4.66 | 90,185 | 4.66 |
| 1/13/2025 | 4.60 | 4.64 | 4.58 | 4.63 | 80,591 | 4.63 |
| 1/10/2025 | 4.59 | 4.66 | 4.52 | 4.62 | 104,968 | 4.62 |
| 1/08/2025 | 4.60 | 4.63 | 4.58 | 4.62 | 52,632 | 4.62 |
| 1/07/2025 | 4.60 | 4.63 | 4.60 | 4.63 | 46,010 | 4.63 |
| 1/06/2025 | 4.59 | 4.62 | 4.58 | 4.59 | 67,928 | 4.59 |
| 1/03/2025 | 4.53 | 4.58 | 4.51 | 4.57 | 31,911 | 4.57 |
| 1/02/2025 | 4.45 | 4.53 | 4.45 | 4.49 | 84,539 | 4.49 |
| 12/31/2024 | 4.46 | 0.00 | 4.46 | 4.46 | 0 | 4.46 |
| 12/30/2024 | 4.57 | 4.58 | 4.45 | 4.46 | 222,115 | 4.46 |
| 12/27/2024 | 4.58 | 4.60 | 4.56 | 4.58 | 81,743 | 4.58 |
| 12/26/2024 | 4.77 | 4.84 | 4.59 | 4.61 | 180,075 | 4.61 |
| 12/24/2024 | 4.78 | 4.79 | 4.76 | 4.76 | 47,875 | 4.76 |
| 12/23/2024 | 4.86 | 4.93 | 4.78 | 4.79 | 88,147 | 4.79 |
| 12/20/2024 | 4.74 | 4.92 | 4.66 | 4.84 | 258,834 | 4.84 |
| 12/19/2024 | 4.64 | 4.74 | 4.61 | 4.65 | 191,422 | 4.65 |
| 12/18/2024 | 4.70 | 4.72 | 4.65 | 4.67 | 155,033 | 4.67 |
| 12/17/2024 | 4.66 | 4.66 | 4.65 | 4.65 | 82,543 | 4.65 |
| 12/16/2024 | 4.82 | 4.82 | 4.64 | 4.66 | 236,273 | 4.66 |
| 12/13/2024 | 4.81 | 4.84 | 4.76 | 4.79 | 167,539 | 4.79 |
| 12/12/2024 | 5.10 | 5.10 | 5.03 | 5.05 | 208,641 | 4.83 |
| 12/11/2024 | 5.10 | 5.12 | 5.08 | 5.09 | 321,565 | 4.87 |
| 12/10/2024 | 5.10 | 5.11 | 5.08 | 5.10 | 105,285 | 4.88 |
| 12/09/2024 | 5.10 | 5.11 | 5.06 | 5.09 | 95,066 | 4.87 |
| 12/06/2024 | 5.08 | 5.13 | 5.05 | 5.12 | 173,945 | 4.90 |
| 12/05/2024 | 5.05 | 5.06 | 5.03 | 5.04 | 136,678 | 4.82 |
| 12/04/2024 | 5.06 | 5.07 | 5.04 | 5.05 | 130,502 | 4.83 |
| 12/03/2024 | 5.05 | 5.08 | 5.03 | 5.03 | 129,453 | 4.81 |
| 12/02/2024 | 5.03 | 5.08 | 5.00 | 5.07 | 143,965 | 4.85 |
| 11/29/2024 | 4.98 | 5.00 | 4.97 | 4.99 | 39,285 | 4.77 |
| 11/27/2024 | 4.93 | 4.97 | 4.93 | 4.96 | 78,120 | 4.74 |
| 11/26/2024 | 4.93 | 4.93 | 4.90 | 4.91 | 63,771 | 4.70 |
| 11/25/2024 | 4.86 | 4.89 | 4.85 | 4.88 | 74,377 | 4.67 |
| 11/22/2024 | 4.81 | 4.85 | 4.81 | 4.84 | 96,598 | 4.63 |
| 11/21/2024 | 4.85 | 4.85 | 4.81 | 4.83 | 76,701 | 4.62 |
| 11/20/2024 | 4.85 | 4.85 | 4.78 | 4.83 | 67,786 | 4.62 |
| 11/19/2024 | 4.77 | 4.84 | 4.77 | 4.83 | 126,042 | 4.61 |
| 11/18/2024 | 4.77 | 4.79 | 4.75 | 4.78 | 71,904 | 4.57 |
| 11/15/2024 | 4.79 | 4.80 | 4.75 | 4.76 | 44,991 | 4.55 |
| 11/14/2024 | 4.75 | 4.79 | 4.75 | 4.78 | 37,325 | 4.57 |
| 11/13/2024 | 4.82 | 4.82 | 4.75 | 4.75 | 59,106 | 4.54 |
| 11/12/2024 | 4.85 | 4.85 | 4.80 | 4.81 | 74,171 | 4.60 |