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 )

5.710 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2005 2.022 2.030 2.022 2.030 53,484 +0.01(+0.51%)
May 27, 2005 2.024 2.026 2.020 2.020 33,549 +0.00(+0.09%)
May 26, 2005 2.013 2.022 2.009 2.018 116,207 +0.00(+0.21%)
May 25, 2005 2.011 2.016 2.011 2.013 15,072 -0.01(-0.51%)
May 24, 2005 2.022 2.030 2.016 2.024 169,692 +0.00(+0.20%)
May 23, 2005 2.024 2.030 2.016 2.020 63,695 -0.00(-0.10%)
May 20, 2005 2.011 2.026 2.011 2.022 151,215 +0.01(+0.61%)
May 19, 2005 2.011 2.013 2.005 2.009 282,010 +0.02(+0.83%)
May 18, 2005 2.005 2.009 1.979 1.993 64,667 +0.03(+1.47%)
May 17, 2005 1.964 1.981 1.960 1.964 308,266 -0.02(-0.93%)
May 16, 2005 2.001 2.001 1.974 1.983 93,841 -0.01(-0.31%)
May 13, 2005 2.005 2.016 1.987 1.989 51,053 -0.01(-0.62%)
May 12, 2005 1.995 2.016 1.989 2.001 42,301 -0.00(-0.21%)
May 11, 2005 2.007 2.016 1.991 2.005 117,180 -0.00(-0.20%)
May 10, 2005 2.016 2.063 2.009 2.009 128,849 -0.02(-0.81%)
May 09, 2005 2.018 2.032 2.018 2.026 41,815 +0.01(+0.31%)
May 06, 2005 2.028 2.028 2.020 2.020 67,099 -0.00(-0.10%)
May 05, 2005 2.026 2.046 2.016 2.022 202,755 +0.00(+0.00%)
May 04, 2005 2.005 2.046 1.999 2.022 126,904 +0.03(+1.44%)
May 03, 2005 1.989 2.005 1.989 1.993 43,760 +0.00(+0.21%)
May 02, 2005 2.009 2.009 1.972 1.989 196,921 +0.01(+0.73%)
Apr 29, 2005 1.979 1.999 1.970 1.974 116,207 -0.01(-0.41%)
Apr 28, 2005 2.030 2.030 1.983 1.983 53,484 -0.02(-0.82%)
Apr 27, 2005 1.987 2.057 1.983 1.999 85,089 -0.00(-0.21%)
Apr 26, 2005 2.011 2.013 2.003 2.003 22,366 -0.02(-0.81%)
Apr 25, 2005 1.999 2.020 1.999 2.020 69,530 +0.03(+1.34%)
Apr 22, 2005 2.020 2.020 1.993 1.993 89,465 -0.02(-1.12%)
Apr 21, 2005 1.987 2.030 1.987 2.016 42,301 +0.04(+1.98%)
Apr 20, 2005 2.018 2.018 1.974 1.976 95,300 -0.02(-1.13%)
Apr 19, 2005 2.003 2.030 1.997 1.999 120,583 -0.00(-0.21%)
Apr 18, 2005 2.016 2.028 1.985 2.003 109,886 -0.00(-0.20%)
Apr 15, 2005 2.040 2.040 2.007 2.007 85,089 -0.05(-2.40%)
Apr 14, 2005 2.057 2.063 2.053 2.057 64,181 -0.01(-0.70%)
Apr 13, 2005 2.077 2.077 2.067 2.071 64,181 -0.00(-0.10%)
Apr 12, 2005 2.059 2.073 2.050 2.073 133,711 +0.00(+0.00%)
Apr 11, 2005 2.081 2.083 2.065 2.073 97,244 -0.01(-0.30%)
Apr 08, 2005 2.081 2.094 2.079 2.079 58,833 +0.00(+0.10%)
Apr 07, 2005 2.088 2.088 2.061 2.077 51,053 +0.00(+0.00%)
Apr 06, 2005 2.092 2.100 2.077 2.077 50,081 +0.01(+0.30%)
Apr 05, 2005 2.075 2.077 2.071 2.071 52,026 -0.01(-0.49%)
Apr 04, 2005 2.073 2.093 2.067 2.081 63,209 +0.00(+0.20%)
Apr 01, 2005 2.077 2.094 2.067 2.077 57,374 +0.01(+0.40%)
Mar 31, 2005 2.069 2.079 2.061 2.069 153,647 -0.02(-0.79%)
Mar 30, 2005 2.040 2.094 2.040 2.085 103,565 +0.05(+2.42%)
Mar 29, 2005 2.067 2.100 2.036 2.036 138,574 -0.03(-1.49%)
Mar 28, 2005 2.063 2.081 2.050 2.067 282,496 -0.02(-1.08%)
Mar 24, 2005 2.106 2.108 2.073 2.090 71,961 +0.00(+0.10%)
Mar 23, 2005 2.112 2.112 2.088 2.088 68,557 -0.01(-0.49%)
Mar 22, 2005 2.108 2.114 2.098 2.098 20,907 -0.02(-0.97%)
Mar 21, 2005 2.139 2.151 2.118 2.118 74,392 +0.00(+0.00%)
Mar 18, 2005 2.143 2.145 2.118 2.118 20,421 -0.01(-0.48%)
Mar 17, 2005 2.112 2.172 2.112 2.129 194,976 +0.02(+0.88%)
Mar 16, 2005 2.143 2.180 2.110 2.110 91,410 -0.02(-0.97%)
Mar 15, 2005 2.131 2.139 2.127 2.131 211,021 -0.00(-0.10%)
Mar 14, 2005 2.137 2.151 2.133 2.133 157,050 -0.05(-2.08%)
Mar 11, 2005 2.157 2.186 2.155 2.178 85,089 +0.00(+0.00%)
Mar 10, 2005 2.170 2.186 2.168 2.178 123,501 +0.00(+0.00%)
Mar 09, 2005 2.192 2.192 2.174 2.178 74,878 -0.02(-0.75%)
Mar 08, 2005 2.190 2.200 2.188 2.194 79,740 -0.01(-0.37%)
Mar 07, 2005 2.180 2.205 2.180 2.203 81,685 +0.00(+0.19%)
Mar 04, 2005 2.203 2.209 2.192 2.199 423,988 +0.01(+0.38%)
Mar 03, 2005 2.207 2.207 2.182 2.190 34,521 -0.00(-0.08%)
Mar 02, 2005 2.184 2.219 2.184 2.192 116,693 -0.01(-0.39%)
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.