Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,379.61 +582.06 (+0.93%) CMC Crypto 200
1,315.89 +38.91 (+3.05%)
The Gabelli Multimedia Trust Inc. (GGT-PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 22.49 | 22.49 | 22.36 | 22.37 | 22.37 | 2,091 |
| 02 May 2024 | 22.40 | 22.40 | 22.35 | 22.35 | 22.35 | 1,395 |
| 01 May 2024 | 22.35 | 22.45 | 22.30 | 22.39 | 22.39 | 3,079 |
| 30 Apr 2024 | 22.35 | 22.36 | 22.35 | 22.36 | 22.36 | 900 |
| 29 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 210 |
| 26 Apr 2024 | 22.43 | 22.59 | 22.33 | 22.43 | 22.43 | 5,569 |
| 25 Apr 2024 | 22.53 | 22.53 | 22.32 | 22.35 | 22.35 | 2,464 |
| 24 Apr 2024 | 22.56 | 22.56 | 22.30 | 22.50 | 22.50 | 3,451 |
| 23 Apr 2024 | 22.37 | 22.57 | 22.37 | 22.45 | 22.45 | 899 |
| 22 Apr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 19 Apr 2024 | 22.36 | 22.60 | 22.32 | 22.46 | 22.46 | 25,286 |
| 18 Apr 2024 | 22.41 | 22.48 | 22.32 | 22.38 | 22.38 | 5,665 |
| 17 Apr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 3,266 |
| 16 Apr 2024 | 22.40 | 22.58 | 22.36 | 22.44 | 22.44 | 22,877 |
| 15 Apr 2024 | 22.36 | 22.47 | 22.36 | 22.38 | 22.38 | 4,483 |
| 12 Apr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 4,030 |
| 11 Apr 2024 | 22.36 | 22.41 | 22.30 | 22.41 | 22.41 | 6,011 |
| 10 Apr 2024 | 22.49 | 22.49 | 22.30 | 22.45 | 22.45 | 9,995 |
| 09 Apr 2024 | 22.68 | 22.68 | 22.61 | 22.61 | 22.61 | 861 |
| 08 Apr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 05 Apr 2024 | 22.57 | 22.62 | 22.54 | 22.62 | 22.62 | 2,826 |
| 04 Apr 2024 | 22.58 | 22.75 | 22.58 | 22.65 | 22.65 | 2,585 |
| 03 Apr 2024 | 22.67 | 22.67 | 22.38 | 22.54 | 22.54 | 4,052 |
| 02 Apr 2024 | 22.59 | 22.59 | 22.55 | 22.55 | 22.55 | 324 |
| 01 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 343 |
| 28 Mar 2024 | 22.65 | 22.66 | 22.55 | 22.59 | 22.59 | 1,286 |
| 27 Mar 2024 | 22.53 | 22.66 | 22.53 | 22.66 | 22.66 | 213 |
| 26 Mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 123 |
| 25 Mar 2024 | 22.69 | 22.82 | 22.69 | 22.82 | 22.82 | 900 |
| 22 Mar 2024 | 22.69 | 22.72 | 22.60 | 22.60 | 22.60 | 546 |
| 21 Mar 2024 | 22.70 | 22.73 | 22.41 | 22.60 | 22.60 | 4,280 |
| 20 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 19 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 18 Mar 2024 | 22.74 | 22.84 | 22.72 | 22.83 | 22.83 | 4,092 |
| 18 Mar 2024 | 0.320313 Dividend | |||||
| 15 Mar 2024 | 22.91 | 23.04 | 22.91 | 23.01 | 22.69 | 2,445 |
| 14 Mar 2024 | 23.03 | 23.03 | 22.81 | 23.01 | 22.69 | 897 |
| 13 Mar 2024 | 22.68 | 23.07 | 22.68 | 23.07 | 22.75 | 2,693 |
| 12 Mar 2024 | 22.84 | 22.95 | 22.67 | 22.86 | 22.54 | 4,606 |
| 11 Mar 2024 | 22.80 | 22.86 | 22.72 | 22.79 | 22.47 | 3,768 |
| 08 Mar 2024 | 22.68 | 22.80 | 22.54 | 22.73 | 22.41 | 7,435 |
| 07 Mar 2024 | 22.78 | 22.78 | 22.70 | 22.70 | 22.38 | 664 |
| 06 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.32 | - |
| 05 Mar 2024 | 22.82 | 22.82 | 22.51 | 22.64 | 22.32 | 892 |
| 04 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.29 | - |
| 01 Mar 2024 | 22.78 | 22.78 | 22.60 | 22.60 | 22.29 | 300 |
| 29 Feb 2024 | 22.64 | 22.64 | 22.46 | 22.46 | 22.15 | 2,116 |
| 28 Feb 2024 | 22.57 | 22.78 | 22.54 | 22.57 | 22.26 | 19,277 |
| 27 Feb 2024 | 22.48 | 22.61 | 22.48 | 22.57 | 22.26 | 6,318 |
| 26 Feb 2024 | 22.52 | 22.52 | 22.49 | 22.50 | 22.19 | 4,436 |
| 23 Feb 2024 | 22.50 | 22.64 | 22.49 | 22.51 | 22.20 | 19,449 |
| 22 Feb 2024 | 22.49 | 22.69 | 22.49 | 22.51 | 22.20 | 21,034 |
| 21 Feb 2024 | 22.48 | 22.76 | 22.48 | 22.76 | 22.44 | 2,733 |
| 20 Feb 2024 | 22.37 | 22.71 | 22.36 | 22.71 | 22.39 | 7,246 |
| 16 Feb 2024 | 22.36 | 22.67 | 22.36 | 22.39 | 22.08 | 1,486 |
| 15 Feb 2024 | 22.43 | 22.44 | 22.36 | 22.37 | 22.06 | 5,395 |
| 14 Feb 2024 | 22.44 | 22.50 | 22.44 | 22.44 | 22.13 | 796 |
| 13 Feb 2024 | 22.56 | 22.56 | 22.43 | 22.43 | 22.12 | 8,843 |
| 12 Feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.31 | - |
| 09 Feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.31 | 569 |
| 08 Feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.30 | 347 |
| 07 Feb 2024 | 22.50 | 22.63 | 22.47 | 22.63 | 22.31 | 1,613 |
| 06 Feb 2024 | 22.47 | 22.53 | 22.45 | 22.53 | 22.22 | 955 |
| 05 Feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.26 | 689 |
| 02 Feb 2024 | 22.57 | 22.63 | 22.57 | 22.63 | 22.31 | 2,640 |
| 01 Feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.26 | 1,194 |
| 31 Jan 2024 | 22.52 | 22.65 | 22.48 | 22.55 | 22.24 | 23,966 |
| 30 Jan 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.31 | - |
| 29 Jan 2024 | 22.70 | 22.70 | 22.63 | 22.63 | 22.31 | 11,625 |
| 26 Jan 2024 | 22.60 | 22.80 | 22.60 | 22.67 | 22.35 | 4,489 |
| 25 Jan 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.45 | 500 |
| 24 Jan 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.26 | 2,839 |
| 23 Jan 2024 | 22.61 | 22.61 | 22.57 | 22.57 | 22.26 | 4,439 |
| 22 Jan 2024 | 22.91 | 22.95 | 22.75 | 22.95 | 22.63 | 522 |
| 19 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.22 | 1,699 |
| 18 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.31 | 1,424 |
| 17 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.31 | 599 |
| 16 Jan 2024 | 22.65 | 22.65 | 22.62 | 22.65 | 22.33 | 645 |
| 12 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.49 | 250 |
| 11 Jan 2024 | 22.61 | 22.98 | 22.61 | 22.98 | 22.66 | 575 |
| 10 Jan 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.32 | - |
| 09 Jan 2024 | 22.60 | 22.80 | 22.60 | 22.64 | 22.32 | 2,451 |
| 08 Jan 2024 | 22.84 | 22.96 | 22.84 | 22.96 | 22.64 | 1,461 |
| 05 Jan 2024 | 22.70 | 22.71 | 22.51 | 22.70 | 22.38 | 2,919 |
| 04 Jan 2024 | 22.76 | 22.88 | 22.69 | 22.70 | 22.39 | 3,002 |
| 03 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.56 | - |
| 02 Jan 2024 | 22.98 | 22.98 | 22.88 | 22.88 | 22.56 | 6,524 |
| 29 Dec 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.66 | 414 |
| 28 Dec 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.73 | - |
| 27 Dec 2023 | 23.19 | 23.19 | 23.05 | 23.05 | 22.73 | 342 |
| 26 Dec 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.73 | 1,600 |
| 22 Dec 2023 | 23.01 | 23.35 | 22.86 | 22.94 | 22.62 | 47,370 |
| 21 Dec 2023 | 22.92 | 23.09 | 22.92 | 22.92 | 22.60 | 7,356 |
| 20 Dec 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 22.71 | - |
| 19 Dec 2023 | 23.03 | 23.53 | 23.03 | 23.03 | 22.71 | 11,118 |
| 18 Dec 2023 | 23.08 | 24.10 | 23.03 | 23.03 | 22.71 | 6,837 |
| 15 Dec 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.22 | - |
| 15 Dec 2023 | 0.320313 Dividend | |||||
| 14 Dec 2023 | 23.35 | 23.55 | 23.35 | 23.55 | 22.91 | 2,826 |
| 13 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 22.57 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.