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 )

5.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 30, 2013 2.767 2.767 2.729 2.735 150,877 -0.02(-0.74%)
Aug 29, 2013 2.747 2.764 2.735 2.756 96,996 +0.02(+0.64%)
Aug 28, 2013 2.729 2.744 2.723 2.738 229,008 +0.01(+0.30%)
Aug 27, 2013 2.764 2.764 2.726 2.730 277,343 -0.05(-1.97%)
Aug 26, 2013 2.773 2.794 2.747 2.785 200,436 -0.00(-0.01%)
Aug 23, 2013 2.776 2.794 2.776 2.785 291,469 +0.00(+0.11%)
Aug 22, 2013 2.717 2.782 2.717 2.782 199,242 +0.06(+2.04%)
Aug 21, 2013 2.717 2.736 2.715 2.726 198,808 -0.01(-0.21%)
Aug 20, 2013 2.703 2.735 2.703 2.732 145,859 +0.02(+0.87%)
Aug 19, 2013 2.729 2.756 2.709 2.709 317,930 -0.05(-1.70%)
Aug 16, 2013 2.756 2.771 2.756 2.756 149,348 -0.01(-0.53%)
Aug 15, 2013 2.858 2.861 2.770 2.770 449,987 -0.09(-3.18%)
Aug 14, 2013 2.879 2.882 2.861 2.861 43,060 -0.02(-0.70%)
Aug 13, 2013 2.873 2.882 2.867 2.881 148,342 +0.01(+0.50%)
Aug 12, 2013 2.899 2.899 2.861 2.867 286,826 -0.01(-0.31%)
Aug 09, 2013 2.876 2.902 2.873 2.876 111,142 -0.02(-0.61%)
Aug 08, 2013 2.887 2.926 2.887 2.893 225,403 +0.01(+0.41%)
Aug 07, 2013 2.920 2.920 2.879 2.882 204,311 -0.04(-1.21%)
Aug 06, 2013 2.940 2.940 2.914 2.917 345,558 -0.02(-0.70%)
Aug 05, 2013 2.940 2.940 2.923 2.937 156,918 +0.01(+0.40%)
Aug 02, 2013 2.940 2.940 2.920 2.926 212,017 -0.01(-0.40%)
Aug 01, 2013 2.917 2.952 2.917 2.937 256,534 +0.02(+0.68%)
Jul 31, 2013 2.923 2.929 2.914 2.918 128,853 +0.00(+0.08%)
Jul 30, 2013 2.914 2.920 2.908 2.915 142,778 +0.00(+0.15%)
Jul 29, 2013 2.914 2.914 2.899 2.911 126,547 -0.00(-0.10%)
Jul 26, 2013 2.911 2.917 2.896 2.914 103,405 +0.01(+0.20%)
Jul 25, 2013 2.911 2.923 2.896 2.908 231,891 -0.00(-0.10%)
Jul 24, 2013 2.949 2.949 2.905 2.911 217,686 -0.00(-0.10%)
Jul 23, 2013 2.931 2.931 2.896 2.914 261,538 -0.00(-0.14%)
Jul 22, 2013 2.923 2.931 2.905 2.918 164,286 +0.00(+0.14%)
Jul 19, 2013 2.923 2.926 2.896 2.914 95,570 -0.00(-0.09%)
Jul 18, 2013 2.908 2.917 2.879 2.917 327,881 +0.04(+1.32%)
Jul 17, 2013 2.838 2.882 2.832 2.878 295,733 +0.04(+1.33%)
Jul 16, 2013 2.899 2.899 2.823 2.841 610,126 -0.04(-1.42%)
Jul 15, 2013 2.887 2.902 2.882 2.882 338,070 -0.01(-0.20%)
Jul 12, 2013 2.879 2.887 2.849 2.887 202,598 +0.02(+0.82%)
Jul 11, 2013 2.858 2.870 2.854 2.864 263,872 +0.04(+1.56%)
Jul 10, 2013 2.852 2.852 2.814 2.820 193,176 -0.02(-0.82%)
Jul 09, 2013 2.870 2.879 2.835 2.844 341,028 -0.04(-1.22%)
Jul 08, 2013 2.887 2.902 2.849 2.879 158,804 -0.01(-0.30%)
Jul 05, 2013 2.811 2.887 2.811 2.887 198,945 +0.08(+2.93%)
Jul 03, 2013 2.820 2.835 2.802 2.805 101,338 -0.02(-0.83%)
Jul 02, 2013 2.779 2.838 2.779 2.829 245,580 +0.06(+2.12%)
Jul 01, 2013 2.750 2.805 2.750 2.770 253,614 +0.03(+0.96%)
Jun 28, 2013 2.782 2.794 2.738 2.744 243,005 -0.03(-1.16%)
Jun 27, 2013 2.802 2.802 2.741 2.776 198,703 +0.01(+0.21%)
Jun 26, 2013 2.785 2.802 2.738 2.770 271,527 -0.00(-0.11%)
Jun 25, 2013 2.550 2.797 2.550 2.773 522,439 +0.24(+9.36%)
Jun 24, 2013 2.732 2.732 2.462 2.536 847,929 -0.20(-7.19%)
Jun 21, 2013 2.709 2.770 2.685 2.732 615,226 +0.04(+1.41%)
Jun 20, 2013 2.753 2.761 2.676 2.694 328,256 -0.06(-2.13%)
Jun 19, 2013 2.785 2.805 2.741 2.753 210,605 -0.05(-1.88%)
Jun 18, 2013 2.800 2.825 2.800 2.805 200,040 +0.03(+0.95%)
Jun 17, 2013 2.756 2.846 2.756 2.779 359,203 +0.04(+1.39%)
Jun 14, 2013 2.671 2.764 2.671 2.741 224,642 +0.07(+2.52%)
Jun 13, 2013 2.662 2.688 2.638 2.673 298,155 +0.00(+0.11%)
Jun 12, 2013 2.720 2.752 2.668 2.671 216,663 -0.04(-1.62%)
Jun 11, 2013 2.720 2.760 2.706 2.715 169,142 -0.04(-1.36%)
Jun 10, 2013 2.769 2.798 2.746 2.752 193,118 +0.01(+0.31%)
Jun 07, 2013 2.697 2.763 2.697 2.743 193,156 +0.05(+1.92%)
Jun 06, 2013 2.700 2.712 2.643 2.692 227,591 +0.01(+0.43%)
Jun 05, 2013 2.732 2.777 2.671 2.680 337,642 -0.07(-2.71%)
Jun 04, 2013 2.783 2.795 2.752 2.755 204,482 -0.03(-0.93%)
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.