Singapore markets close in 39 minutes
Straits Times Index
3,299.75 +27.03 (+0.83%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,176.31 +347.38 (+2.06%) FTSE 100
8,082.68 +37.87 (+0.47%) Bitcoin USD
66,619.93 +504.20 (+0.76%) CMC Crypto 200
1,436.50 +12.40 (+0.87%)
The Gabelli Multimedia Trust Inc. (GGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5.33 | 5.43 | 5.28 | 5.43 | 5.43 | 98,800 |
| 22 Apr 2024 | 5.35 | 5.35 | 5.27 | 5.29 | 5.29 | 23,100 |
| 19 Apr 2024 | 5.37 | 5.37 | 5.30 | 5.30 | 5.30 | 42,300 |
| 18 Apr 2024 | 5.38 | 5.38 | 5.27 | 5.28 | 5.28 | 25,900 |
| 17 Apr 2024 | 5.28 | 5.30 | 5.27 | 5.27 | 5.27 | 42,000 |
| 16 Apr 2024 | 5.25 | 5.44 | 5.25 | 5.30 | 5.30 | 19,600 |
| 15 Apr 2024 | 5.28 | 5.37 | 5.28 | 5.28 | 5.28 | 86,600 |
| 12 Apr 2024 | 5.44 | 5.47 | 5.37 | 5.38 | 5.38 | 82,400 |
| 11 Apr 2024 | 5.53 | 5.58 | 5.41 | 5.43 | 5.43 | 131,000 |
| 10 Apr 2024 | 5.48 | 5.60 | 5.48 | 5.53 | 5.53 | 41,300 |
| 09 Apr 2024 | 5.71 | 5.73 | 5.59 | 5.59 | 5.59 | 47,600 |
| 08 Apr 2024 | 5.70 | 5.70 | 5.67 | 5.70 | 5.70 | 28,000 |
| 05 Apr 2024 | 5.62 | 5.68 | 5.61 | 5.65 | 5.65 | 13,000 |
| 04 Apr 2024 | 5.61 | 5.67 | 5.61 | 5.67 | 5.67 | 46,200 |
| 03 Apr 2024 | 5.47 | 5.57 | 5.47 | 5.56 | 5.56 | 20,400 |
| 02 Apr 2024 | 5.57 | 5.58 | 5.45 | 5.47 | 5.47 | 65,200 |
| 01 Apr 2024 | 5.56 | 5.70 | 5.52 | 5.52 | 5.52 | 111,500 |
| 28 Mar 2024 | 5.66 | 5.68 | 5.63 | 5.66 | 5.66 | 24,400 |
| 27 Mar 2024 | 5.66 | 5.68 | 5.60 | 5.66 | 5.66 | 32,000 |
| 26 Mar 2024 | 5.70 | 5.71 | 5.64 | 5.64 | 5.64 | 47,900 |
| 25 Mar 2024 | 5.75 | 5.81 | 5.70 | 5.73 | 5.73 | 32,800 |
| 22 Mar 2024 | 5.88 | 5.88 | 5.72 | 5.74 | 5.74 | 45,800 |
| 21 Mar 2024 | 5.83 | 5.91 | 5.72 | 5.90 | 5.90 | 169,000 |
| 20 Mar 2024 | 5.56 | 5.65 | 5.51 | 5.65 | 5.65 | 82,000 |
| 19 Mar 2024 | 5.55 | 5.63 | 5.55 | 5.60 | 5.60 | 88,300 |
| 18 Mar 2024 | 5.55 | 5.63 | 5.52 | 5.56 | 5.56 | 82,200 |
| 15 Mar 2024 | 5.68 | 5.68 | 5.60 | 5.63 | 5.63 | 19,100 |
| 14 Mar 2024 | 5.65 | 5.67 | 5.58 | 5.66 | 5.66 | 49,900 |
| 13 Mar 2024 | 5.78 | 5.84 | 5.66 | 5.69 | 5.69 | 103,800 |
| 13 Mar 2024 | 0.22 Dividend | |||||
| 12 Mar 2024 | 5.99 | 6.12 | 5.96 | 6.11 | 5.89 | 158,800 |
| 11 Mar 2024 | 5.89 | 5.98 | 5.88 | 5.98 | 5.76 | 119,000 |
| 08 Mar 2024 | 5.85 | 5.90 | 5.81 | 5.88 | 5.67 | 68,600 |
| 07 Mar 2024 | 5.84 | 5.88 | 5.80 | 5.83 | 5.62 | 76,500 |
| 06 Mar 2024 | 5.75 | 5.86 | 5.75 | 5.85 | 5.64 | 67,400 |
| 05 Mar 2024 | 5.77 | 5.77 | 5.70 | 5.75 | 5.54 | 57,600 |
| 04 Mar 2024 | 5.78 | 5.81 | 5.70 | 5.78 | 5.57 | 43,500 |
| 01 Mar 2024 | 5.63 | 5.78 | 5.59 | 5.74 | 5.53 | 60,700 |
| 29 Feb 2024 | 5.60 | 5.62 | 5.58 | 5.59 | 5.39 | 96,200 |
| 28 Feb 2024 | 5.62 | 5.62 | 5.55 | 5.60 | 5.40 | 67,900 |
| 27 Feb 2024 | 5.56 | 5.60 | 5.55 | 5.55 | 5.35 | 51,500 |
| 26 Feb 2024 | 5.57 | 5.58 | 5.47 | 5.56 | 5.36 | 52,000 |
| 23 Feb 2024 | 5.51 | 5.59 | 5.48 | 5.56 | 5.36 | 87,900 |
| 22 Feb 2024 | 5.43 | 5.53 | 5.42 | 5.49 | 5.29 | 58,700 |
| 21 Feb 2024 | 5.40 | 5.50 | 5.39 | 5.42 | 5.22 | 56,500 |
| 20 Feb 2024 | 5.41 | 5.44 | 5.36 | 5.42 | 5.22 | 106,900 |
| 16 Feb 2024 | 5.42 | 5.45 | 5.30 | 5.44 | 5.24 | 88,800 |
| 15 Feb 2024 | 5.40 | 5.45 | 5.35 | 5.39 | 5.20 | 60,800 |
| 14 Feb 2024 | 5.22 | 5.47 | 5.22 | 5.35 | 5.16 | 66,200 |
| 13 Feb 2024 | 5.37 | 5.43 | 5.26 | 5.27 | 5.08 | 45,900 |
| 12 Feb 2024 | 5.43 | 5.45 | 5.40 | 5.44 | 5.24 | 39,900 |
| 09 Feb 2024 | 5.43 | 5.45 | 5.38 | 5.39 | 5.20 | 26,400 |
| 08 Feb 2024 | 5.41 | 5.42 | 5.38 | 5.41 | 5.22 | 39,400 |
| 07 Feb 2024 | 5.42 | 5.45 | 5.40 | 5.41 | 5.22 | 24,500 |
| 06 Feb 2024 | 5.40 | 5.47 | 5.38 | 5.39 | 5.20 | 18,600 |
| 05 Feb 2024 | 5.43 | 5.46 | 5.37 | 5.42 | 5.22 | 32,900 |
| 02 Feb 2024 | 5.51 | 5.54 | 5.47 | 5.49 | 5.29 | 32,500 |
| 01 Feb 2024 | 5.43 | 5.55 | 5.43 | 5.52 | 5.32 | 32,700 |
| 31 Jan 2024 | 5.42 | 5.52 | 5.41 | 5.41 | 5.22 | 40,400 |
| 30 Jan 2024 | 5.51 | 5.53 | 5.47 | 5.48 | 5.28 | 54,700 |
| 29 Jan 2024 | 5.37 | 5.51 | 5.37 | 5.51 | 5.31 | 42,600 |
| 26 Jan 2024 | 5.39 | 5.47 | 5.38 | 5.43 | 5.23 | 35,500 |
| 25 Jan 2024 | 5.44 | 5.49 | 5.40 | 5.40 | 5.21 | 37,700 |
| 24 Jan 2024 | 5.55 | 5.56 | 5.42 | 5.42 | 5.22 | 48,900 |
| 23 Jan 2024 | 5.53 | 5.68 | 5.49 | 5.50 | 5.30 | 57,400 |
| 22 Jan 2024 | 5.41 | 5.55 | 5.41 | 5.50 | 5.30 | 43,500 |
| 19 Jan 2024 | 5.44 | 5.46 | 5.32 | 5.41 | 5.22 | 36,600 |
| 18 Jan 2024 | 5.44 | 5.54 | 5.34 | 5.40 | 5.21 | 57,500 |
| 17 Jan 2024 | 5.46 | 5.51 | 5.42 | 5.43 | 5.23 | 26,200 |
| 16 Jan 2024 | 5.55 | 5.60 | 5.47 | 5.53 | 5.33 | 58,700 |
| 12 Jan 2024 | 5.48 | 5.55 | 5.46 | 5.50 | 5.30 | 14,200 |
| 11 Jan 2024 | 5.64 | 5.64 | 5.42 | 5.53 | 5.33 | 38,900 |
| 10 Jan 2024 | 5.45 | 5.53 | 5.35 | 5.53 | 5.33 | 42,100 |
| 09 Jan 2024 | 5.43 | 5.54 | 5.31 | 5.45 | 5.25 | 130,400 |
| 08 Jan 2024 | 5.54 | 5.71 | 5.44 | 5.48 | 5.28 | 73,500 |
| 05 Jan 2024 | 5.52 | 5.70 | 5.50 | 5.58 | 5.38 | 29,100 |
| 04 Jan 2024 | 5.49 | 5.78 | 5.49 | 5.59 | 5.39 | 84,300 |
| 03 Jan 2024 | 5.43 | 5.58 | 5.37 | 5.52 | 5.32 | 51,400 |
| 02 Jan 2024 | 5.55 | 5.71 | 5.32 | 5.48 | 5.28 | 68,600 |
| 29 Dec 2023 | 5.63 | 5.80 | 5.63 | 5.67 | 5.47 | 44,800 |
| 28 Dec 2023 | 5.84 | 5.95 | 5.66 | 5.66 | 5.46 | 68,400 |
| 27 Dec 2023 | 5.90 | 6.00 | 5.78 | 5.86 | 5.65 | 47,600 |
| 26 Dec 2023 | 5.86 | 6.25 | 5.86 | 5.89 | 5.68 | 118,100 |
| 22 Dec 2023 | 6.00 | 6.00 | 5.73 | 5.91 | 5.70 | 121,500 |
| 21 Dec 2023 | 5.60 | 5.75 | 5.57 | 5.72 | 5.51 | 55,800 |
| 20 Dec 2023 | 5.32 | 5.87 | 5.32 | 5.54 | 5.34 | 124,700 |
| 19 Dec 2023 | 5.30 | 5.35 | 5.24 | 5.33 | 5.14 | 69,600 |
| 18 Dec 2023 | 5.47 | 5.49 | 5.28 | 5.30 | 5.11 | 83,000 |
| 15 Dec 2023 | 5.63 | 5.63 | 5.41 | 5.50 | 5.30 | 58,800 |
| 14 Dec 2023 | 5.70 | 5.84 | 5.53 | 5.63 | 5.43 | 70,700 |
| 14 Dec 2023 | 0.22 Dividend | |||||
| 13 Dec 2023 | 5.94 | 5.97 | 5.77 | 5.90 | 5.48 | 58,700 |
| 12 Dec 2023 | 5.87 | 5.91 | 5.80 | 5.87 | 5.45 | 40,600 |
| 11 Dec 2023 | 5.74 | 5.86 | 5.69 | 5.77 | 5.35 | 70,100 |
| 08 Dec 2023 | 6.04 | 6.14 | 5.67 | 5.68 | 5.27 | 108,000 |
| 07 Dec 2023 | 6.11 | 6.20 | 6.05 | 6.07 | 5.63 | 36,600 |
| 06 Dec 2023 | 6.16 | 6.17 | 6.06 | 6.13 | 5.69 | 52,100 |
| 05 Dec 2023 | 5.99 | 6.19 | 5.87 | 6.18 | 5.74 | 55,400 |
| 04 Dec 2023 | 5.78 | 6.06 | 5.70 | 5.97 | 5.54 | 65,200 |
| 01 Dec 2023 | 5.41 | 6.00 | 5.41 | 5.91 | 5.48 | 88,900 |
| *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.