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 31, 2007 2.846 2.848 2.834 2.834 31,764 +0.00(+0.00%)
May 30, 2007 2.814 2.836 2.814 2.834 37,628 +0.01(+0.36%)
May 29, 2007 2.840 2.840 2.803 2.824 42,515 -0.01(-0.36%)
May 25, 2007 2.822 2.840 2.806 2.834 60,107 +0.00(+0.00%)
May 24, 2007 2.840 2.846 2.820 2.834 97,736 +0.00(+0.00%)
May 23, 2007 2.838 2.842 2.832 2.834 57,664 +0.01(+0.22%)
May 22, 2007 2.842 2.842 2.779 2.828 212,577 -0.00(-0.07%)
May 21, 2007 2.824 2.853 2.824 2.830 62,062 +0.00(+0.00%)
May 18, 2007 2.820 2.838 2.820 2.830 54,243 +0.00(+0.07%)
May 17, 2007 2.803 2.832 2.803 2.828 25,411 +0.02(+0.88%)
May 16, 2007 2.775 2.808 2.775 2.803 49,356 +0.01(+0.29%)
May 15, 2007 2.787 2.828 2.781 2.795 53,266 -0.00(-0.15%)
May 14, 2007 2.832 2.832 2.797 2.799 79,166 -0.02(-0.65%)
May 11, 2007 2.820 2.840 2.775 2.818 57,664 -0.01(-0.22%)
May 10, 2007 2.844 2.844 2.822 2.824 70,370 -0.02(-0.72%)
May 09, 2007 2.834 2.857 2.822 2.844 171,527 +0.00(+0.00%)
May 08, 2007 2.891 2.891 2.844 2.844 97,736 -0.05(-1.70%)
May 07, 2007 2.836 2.893 2.834 2.893 231,147 +0.06(+2.17%)
May 04, 2007 2.875 2.875 2.814 2.832 118,261 -0.03(-1.00%)
May 03, 2007 2.846 2.869 2.846 2.861 435,416 +0.03(+0.94%)
May 02, 2007 2.814 2.834 2.808 2.834 120,215 +0.01(+0.36%)
May 01, 2007 2.828 2.834 2.803 2.824 80,144 -0.01(-0.50%)
Apr 30, 2007 2.848 2.855 2.836 2.838 241,898 -0.00(-0.14%)
Apr 27, 2007 2.820 2.853 2.803 2.842 316,177 +0.05(+1.61%)
Apr 26, 2007 2.767 2.824 2.765 2.797 120,704 +0.02(+0.89%)
Apr 25, 2007 2.808 2.810 2.754 2.773 213,554 -0.02(-0.88%)
Apr 24, 2007 2.775 2.797 2.738 2.797 114,840 +0.02(+0.59%)
Apr 23, 2007 2.752 2.783 2.752 2.781 102,134 +0.01(+0.44%)
Apr 20, 2007 2.787 2.818 2.738 2.769 211,111 -0.01(-0.51%)
Apr 19, 2007 2.773 2.785 2.773 2.783 38,117 -0.00(-0.13%)
Apr 18, 2007 2.763 2.803 2.758 2.787 81,610 +0.01(+0.50%)
Apr 17, 2007 2.775 2.777 2.758 2.773 83,564 +0.01(+0.52%)
Apr 16, 2007 2.750 2.779 2.746 2.758 157,844 +0.02(+0.60%)
Apr 13, 2007 2.722 2.754 2.718 2.742 128,034 +0.00(+0.00%)
Apr 12, 2007 2.752 2.779 2.713 2.742 70,370 +0.01(+0.23%)
Apr 11, 2007 2.738 2.740 2.722 2.736 61,085 +0.00(+0.01%)
Apr 10, 2007 2.740 2.748 2.713 2.736 76,234 -0.01(-0.31%)
Apr 09, 2007 2.767 2.775 2.744 2.744 64,017 -0.01(-0.45%)
Apr 05, 2007 2.720 2.763 2.711 2.756 115,817 +0.04(+1.58%)
Apr 04, 2007 2.713 2.720 2.705 2.713 107,510 +0.00(+0.00%)
Apr 03, 2007 2.689 2.734 2.689 2.713 63,040 +0.03(+1.22%)
Apr 02, 2007 2.675 2.681 2.664 2.681 62,062 +0.02(+0.85%)
Mar 30, 2007 2.652 2.660 2.615 2.658 122,170 +0.01(+0.46%)
Mar 29, 2007 2.630 2.648 2.623 2.646 234,567 +0.03(+1.09%)
Mar 28, 2007 2.619 2.627 2.603 2.617 83,076 -0.01(-0.42%)
Mar 27, 2007 2.660 2.660 2.627 2.628 96,270 -0.03(-1.27%)
Mar 26, 2007 2.658 2.672 2.619 2.662 132,921 +0.00(+0.15%)
Mar 23, 2007 2.658 2.658 2.638 2.658 59,130 +0.01(+0.46%)
Mar 22, 2007 2.650 2.650 2.625 2.646 28,832 +0.02(+0.62%)
Mar 21, 2007 2.578 2.630 2.568 2.630 132,921 +0.05(+2.07%)
Mar 20, 2007 2.537 2.578 2.537 2.576 49,845 +0.04(+1.70%)
Mar 19, 2007 2.517 2.542 2.517 2.533 114,840 +0.03(+1.06%)
Mar 16, 2007 2.537 2.537 2.501 2.507 83,076 -0.05(-1.84%)
Mar 15, 2007 2.558 2.558 2.517 2.554 63,040 +0.01(+0.56%)
Mar 14, 2007 2.550 2.550 2.517 2.540 52,289 -0.02(-0.71%)
Mar 13, 2007 2.580 2.587 2.548 2.558 112,885 -0.02(-0.87%)
Mar 12, 2007 2.578 2.587 2.558 2.580 24,922 +0.01(+0.45%)
Mar 09, 2007 2.595 2.597 2.560 2.569 41,049 -0.01(-0.29%)
Mar 08, 2007 2.564 2.603 2.552 2.576 46,424 +0.03(+1.29%)
Mar 07, 2007 2.566 2.566 2.517 2.544 83,076 -0.03(-1.03%)
Mar 06, 2007 2.486 2.574 2.486 2.570 64,506 +0.07(+2.70%)
Mar 05, 2007 2.499 2.535 2.488 2.503 146,116 -0.01(-0.57%)
Mar 02, 2007 2.558 2.568 2.517 2.517 56,198 -0.05(-1.99%)
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.