Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Multimedia Trust Inc. Class (NY: GGT )

5.590 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 1.510 1.531 1.510 1.531 39,583 +0.02(+1.08%)
May 29, 2003 1.498 1.527 1.494 1.514 94,804 +0.01(+0.82%)
May 28, 2003 1.494 1.535 1.494 1.502 94,804 +0.01(+0.55%)
May 27, 2003 1.465 1.510 1.465 1.494 60,107 +0.02(+1.67%)
May 23, 2003 1.467 1.473 1.467 1.469 37,628 +0.01(+0.42%)
May 22, 2003 1.447 1.467 1.432 1.463 77,700 +0.02(+1.42%)
May 21, 2003 1.453 1.477 1.443 1.443 88,451 -0.01(-0.70%)
May 20, 2003 1.473 1.477 1.453 1.453 81,610 -0.02(-1.39%)
May 19, 2003 1.486 1.486 1.469 1.473 28,343 -0.02(-1.37%)
May 16, 2003 1.473 1.494 1.471 1.494 68,904 +0.01(+0.83%)
May 15, 2003 1.463 1.496 1.463 1.482 86,985 +0.01(+0.70%)
May 14, 2003 1.471 1.486 1.469 1.471 96,270 +0.00(+0.14%)
May 13, 2003 1.469 1.492 1.461 1.469 136,831 -0.00(-0.28%)
May 12, 2003 1.455 1.479 1.437 1.473 107,021 +0.03(+1.98%)
May 09, 2003 1.449 1.457 1.445 1.445 35,185 -0.01(-0.42%)
May 08, 2003 1.463 1.463 1.428 1.451 102,623 +0.00(+0.00%)
May 07, 2003 1.441 1.461 1.441 1.451 139,763 +0.01(+0.57%)
May 06, 2003 1.422 1.447 1.422 1.443 105,555 +0.01(+0.71%)
May 05, 2003 1.432 1.445 1.420 1.432 146,116 +0.00(+0.29%)
May 02, 2003 1.412 1.432 1.412 1.428 90,406 +0.01(+0.87%)
May 01, 2003 1.420 1.424 1.400 1.416 140,740 -0.01(-0.86%)
Apr 30, 2003 1.406 1.430 1.402 1.428 41,049 +0.02(+1.45%)
Apr 29, 2003 1.396 1.408 1.383 1.408 42,026 +0.01(+0.88%)
Apr 28, 2003 1.379 1.406 1.361 1.396 89,917 +0.03(+2.25%)
Apr 25, 2003 1.381 1.394 1.363 1.365 87,962 -0.03(-1.91%)
Apr 24, 2003 1.396 1.396 1.387 1.391 85,030 -0.00(-0.29%)
Apr 23, 2003 1.387 1.398 1.383 1.396 60,107 +0.00(+0.29%)
Apr 22, 2003 1.361 1.400 1.357 1.391 113,374 +0.03(+1.95%)
Apr 21, 2003 1.351 1.369 1.346 1.365 86,008 +0.00(+0.30%)
Apr 17, 2003 1.338 1.377 1.338 1.361 100,179 +0.02(+1.68%)
Apr 16, 2003 1.342 1.365 1.338 1.338 93,827 +0.00(+0.15%)
Apr 15, 2003 1.322 1.346 1.318 1.336 37,139 +0.00(+0.31%)
Apr 14, 2003 1.320 1.340 1.320 1.332 36,162 +0.02(+1.72%)
Apr 11, 2003 1.334 1.334 1.310 1.310 41,049 -0.02(-1.39%)
Apr 10, 2003 1.320 1.332 1.299 1.328 116,306 +0.01(+0.46%)
Apr 09, 2003 1.332 1.332 1.322 1.322 35,185 -0.01(-0.92%)
Apr 08, 2003 1.338 1.351 1.334 1.334 20,036 -0.00(-0.15%)
Apr 07, 2003 1.324 1.344 1.322 1.336 72,325 +0.02(+1.87%)
Apr 04, 2003 1.310 1.340 1.301 1.312 89,917 -0.00(-0.31%)
Apr 03, 2003 1.304 1.330 1.304 1.316 32,741 +0.02(+1.26%)
Apr 02, 2003 1.277 1.310 1.277 1.299 50,823 +0.03(+2.42%)
Apr 01, 2003 1.252 1.273 1.252 1.269 63,040 +0.01(+0.81%)
Mar 31, 2003 1.265 1.265 1.248 1.258 65,483 -0.01(-0.97%)
Mar 28, 2003 1.293 1.299 1.271 1.271 20,036 -0.03(-2.05%)
Mar 27, 2003 1.293 1.301 1.293 1.297 23,456 -0.00(-0.16%)
Mar 26, 2003 1.306 1.308 1.295 1.299 64,994 +0.00(+0.32%)
Mar 25, 2003 1.269 1.308 1.265 1.295 77,211 +0.01(+0.96%)
Mar 24, 2003 1.308 1.326 1.273 1.283 150,025 -0.04(-3.24%)
Mar 21, 2003 1.299 1.326 1.299 1.326 125,102 +0.04(+2.86%)
Mar 20, 2003 1.273 1.299 1.265 1.289 108,976 +0.00(+0.32%)
Mar 19, 2003 1.287 1.289 1.263 1.285 102,623 -0.01(-0.48%)
Mar 18, 2003 1.283 1.291 1.283 1.291 50,334 +0.02(+1.28%)
Mar 17, 2003 1.230 1.279 1.230 1.275 97,736 +0.05(+3.83%)
Mar 14, 2003 1.213 1.236 1.213 1.228 125,102 +0.02(+1.52%)
Mar 13, 2003 1.201 1.211 1.187 1.209 114,351 +0.02(+1.37%)
Mar 12, 2003 1.189 1.203 1.187 1.193 64,017 +0.00(+0.34%)
Mar 11, 2003 1.207 1.207 1.187 1.189 75,257 -0.02(-2.02%)
Mar 10, 2003 1.230 1.230 1.213 1.213 17,103 -0.02(-1.33%)
Mar 07, 2003 1.228 1.230 1.220 1.230 60,596 -0.01(-0.66%)
Mar 06, 2003 1.248 1.261 1.232 1.238 55,221 -0.01(-0.49%)
Mar 05, 2003 1.248 1.256 1.244 1.244 18,569 +0.00(+0.00%)
Mar 04, 2003 1.265 1.289 1.244 1.244 104,578 -0.01(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.