NYSE:GGT | Historical Stock Price | GABELLI MULTIMEDIA TRUST INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-10-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.40$4.91$10.05$20.59$42.16$86.351994-10-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.84$60.5235,119——
2020-12-30$7.83$60.4566,990——
2020-12-29$7.82$60.3765,772——
2020-12-28$7.87$60.7552,272——
2020-12-24$7.78$60.0723,751——
2020-12-23$7.79$60.1443,848——
2020-12-22$7.75$59.8470,847——
2020-12-21$7.82$60.3795,511——
2020-12-18$7.88$60.83104,545——
2020-12-17$7.83$60.4579,271——
2020-12-16$7.79$60.1477,749——
2020-12-15$7.73$59.6983,331——
2020-12-14$7.80$60.2286,985——
2020-12-11$7.76$59.92108,503——
2020-12-10$7.76$59.92138,954——
2020-12-09$8.17$61.36160,776——
2020-12-08$8.13$61.06164,836——
2020-12-07$8.14$61.14120,480——
2020-12-04$8.06$60.55121,800——
2020-12-03$7.93$59.58132,864——
2020-12-02$7.88$59.2186,376——
2020-12-01$7.83$58.84118,044——
2020-11-30$7.61$57.14119,465——
2020-11-27$7.56$56.7743,543——
2020-11-25$7.49$56.2559,885——
2020-11-24$7.53$56.55105,560——
2020-11-23$7.49$56.25102,515——
2020-11-20$7.37$55.37102,413——
2020-11-19$7.28$54.7073,486——
2020-11-18$7.11$53.4494,699——
2020-11-17$7.11$53.44124,642——
2020-11-16$7.11$53.44103,022——
2020-11-13$7.01$52.70100,282——
2020-11-12$6.93$52.0345,066——
2020-11-11$6.90$51.8151,359——
2020-11-10$6.78$50.9260,798——
2020-11-09$6.78$50.9282,316——
2020-11-06$6.75$50.7057,652——
2020-11-05$6.80$51.0751,663——
2020-11-04$6.56$49.3046,893——
2020-11-03$6.38$47.9652,272——
2020-11-02$6.18$46.4167,092——
2020-10-30$6.07$45.6091,654——
2020-10-29$6.17$46.34105,864——
2020-10-28$6.13$46.04112,360——
2020-10-27$6.36$47.8267,904——
2020-10-26$6.40$48.1181,403——
2020-10-23$6.53$49.0763,336——
2020-10-22$6.51$48.93106,169——
2020-10-21$6.56$49.3060,494——
2020-10-20$6.49$48.7842,731——
2020-10-19$6.45$48.4870,441——
2020-10-16$6.65$49.9678,967——
2020-10-15$6.69$50.2659,174——
2020-10-14$6.75$50.7052,171——
2020-10-13$6.79$51.0049,836——
2020-10-12$6.73$50.5555,216——
2020-10-09$6.62$49.7479,677——
2020-10-08$6.65$49.9671,558——
2020-10-07$6.52$49.0037,758——
2020-10-06$6.49$48.78123,931——
2020-10-05$6.52$49.0039,483——
2020-10-02$6.33$47.5282,418——
2020-10-01$6.40$48.11102,819——
2020-09-30$6.36$47.82156,716——
2020-09-29$6.40$48.11126,672——
2020-09-28$6.53$49.0770,746——
2020-09-25$6.47$48.6375,516——
2020-09-24$6.50$48.8594,801——
2020-09-23$6.55$49.22204,116——
2020-09-22$6.67$50.1139,686——
2020-09-21$6.60$49.59106,372——
2020-09-18$6.66$50.0491,959——
2020-09-17$6.70$50.3383,940——
2020-09-16$6.90$51.8136,337——
2020-09-15$6.96$52.2670,441——
2020-09-14$7.05$51.37108,097——
2020-09-11$6.91$50.2999,774——
2020-09-10$6.91$50.2990,233——
2020-09-09$7.01$51.08112,157——
2020-09-08$6.81$49.5781,606——
2020-09-04$7.03$51.22143,927——
2020-09-03$7.07$51.5193,380——
2020-09-02$7.29$53.0991,045——
2020-09-01$7.23$52.6687,087——
2020-08-31$7.11$51.8065,874——
2020-08-28$7.09$51.66114,898——
2020-08-27$7.13$51.9494,395——
2020-08-26$7.14$52.0157,043——
2020-08-25$7.07$51.5164,452——
2020-08-24$7.07$51.5159,783——
2020-08-21$7.00$50.9445,979——
2020-08-20$7.04$51.3084,955——
2020-08-19$7.04$51.3076,226——
2020-08-18$7.11$51.8041,107——
2020-08-17$7.14$52.0175,212——
2020-08-14$7.08$51.5829,536——
2020-08-13$7.02$51.1554,607——
2020-08-12$6.98$50.7953,389——
2020-08-11$6.91$50.2959,885——
2020-08-10$6.99$50.8734,713——
2020-08-07$6.88$50.0833,394——
2020-08-06$6.91$50.2942,021——
2020-08-05$6.91$50.2932,480——
2020-08-04$6.80$49.5034,104——
2020-08-03$6.78$49.3655,825——
2020-07-31$6.79$49.4347,603——
2020-07-30$6.79$49.4325,679——
2020-07-29$6.80$49.5039,483——
2020-07-28$6.66$48.5058,768——
2020-07-27$6.65$48.4353,490——
2020-07-24$6.52$47.4947,400——
2020-07-23$6.50$47.3589,523——
2020-07-22$6.53$47.5794,090——
2020-07-21$6.45$46.9980,489——
2020-07-20$6.47$47.1483,940——
2020-07-17$6.39$46.5655,419——
2020-07-16$6.47$47.1495,816——
2020-07-15$6.44$46.9266,889——
2020-07-14$6.45$46.9947,197——
2020-07-13$6.36$46.3549,735——
2020-07-10$6.40$46.6350,547——
2020-07-09$6.33$46.1334,206——
2020-07-08$6.38$46.4942,934——
2020-07-07$6.42$46.7862,016——
2020-07-06$6.44$46.9255,419——
2020-07-02$6.43$46.8551,359——
2020-07-01$6.45$46.9933,597——
2020-06-30$6.40$46.6350,242——
2020-06-29$6.41$46.7149,227——
2020-06-26$6.45$46.9957,449——
2020-06-25$6.66$48.5044,660——
2020-06-24$6.68$48.64139,664——
2020-06-23$6.86$49.93110,432——
2020-06-22$6.69$48.7146,690——
2020-06-19$6.68$48.64100,079——
2020-06-18$6.42$46.7851,054——
2020-06-17$6.48$47.2152,069——
2020-06-16$6.67$48.5744,660——
2020-06-15$6.68$48.6468,107——
2020-06-12$7.00$49.3684,651——
2020-06-11$6.73$47.48151,539——
2020-06-10$7.33$51.72111,650——
2020-06-09$7.39$52.1433,800——
2020-06-08$7.42$52.3588,102——
2020-06-05$7.35$51.8687,188——
2020-06-04$7.11$50.1948,923——
2020-06-03$7.00$49.3688,812——
2020-06-02$6.74$47.5543,746——
2020-06-01$6.67$47.0796,628——
2020-05-29$6.76$47.6923,649——
2020-05-28$6.63$46.7940,397——
2020-05-27$6.61$46.6568,310——
2020-05-26$6.61$46.6571,152——
2020-05-22$6.52$46.0230,247——
2020-05-21$6.51$45.9565,569——
2020-05-20$6.46$45.6124,360——
2020-05-19$6.33$44.6388,305——
2020-05-18$6.22$43.8754,099——
2020-05-15$5.99$42.2732,378——
2020-05-14$5.81$41.0251,765——
2020-05-13$5.83$41.16130,224——
2020-05-12$6.13$43.2444,660——
2020-05-11$6.20$43.7364,655——
2020-05-08$6.14$43.3135,322——
2020-05-07$6.02$42.4849,938——
2020-05-06$6.10$43.0335,830——
2020-05-05$6.12$43.1756,434——
2020-05-04$6.08$42.8944,254——
2020-05-01$6.08$42.8962,828——
2020-04-30$6.30$44.4286,985——
2020-04-29$6.36$44.9186,985——
2020-04-28$5.97$42.1390,944——
2020-04-27$5.90$41.6469,223——
2020-04-24$5.79$40.8866,077——
2020-04-23$5.77$40.7454,201——
2020-04-22$5.73$40.4640,701——
2020-04-21$5.63$39.7069,629——
2020-04-20$5.70$40.25102,210——
2020-04-17$6.00$42.3467,092——
2020-04-16$5.85$41.3062,016——
2020-04-15$5.76$40.67106,981——
2020-04-14$6.01$42.4173,486——
2020-04-13$5.91$41.7161,103——
2020-04-09$6.01$42.41105,052——
2020-04-08$5.77$40.7440,803——
2020-04-07$5.43$38.3192,466——
2020-04-06$5.28$37.2687,493——
2020-04-03$4.70$33.1658,159——
2020-04-02$5.02$35.4656,434——
2020-04-01$4.93$34.7658,971——
2020-03-31$5.33$37.61151,742——
2020-03-30$5.38$37.9664,148——
2020-03-27$5.34$37.6896,323——
2020-03-26$5.52$38.93113,578——
2020-03-25$5.14$36.29176,508——
2020-03-24$4.39$31.01275,877——
2020-03-23$3.65$25.72222,691——
2020-03-20$4.14$29.20293,437——
2020-03-19$3.72$26.28376,869——
2020-03-18$3.37$23.78373,520——
2020-03-17$4.71$33.23220,661——
2020-03-16$4.97$35.04117,029——
2020-03-13$5.87$39.90140,679——
2020-03-12$5.42$36.82194,677——
2020-03-11$6.51$44.26153,569——
2020-03-10$7.14$48.54113,781——
2020-03-09$6.80$46.20131,240——
2020-03-06$7.13$48.47134,995——
2020-03-05$7.34$49.88100,688——
2020-03-04$7.65$51.96104,037——
2020-03-03$7.28$49.48195,895——
2020-03-02$7.47$50.75175,899——
2020-02-28$6.81$46.27370,475——
2020-02-27$7.45$50.62227,766——
2020-02-26$7.82$53.16140,679——
2020-02-25$7.79$52.96305,515——
2020-02-24$8.04$54.63163,821——
2020-02-21$8.24$55.9788,711——
2020-02-20$8.22$55.8459,073——
2020-02-19$8.21$55.7776,734——
2020-02-18$8.12$55.1779,880——
2020-02-14$8.04$54.63106,473——
2020-02-13$8.14$55.3057,956——
2020-02-12$8.10$55.0468,005——
2020-02-11$8.07$54.8475,820——
2020-02-10$8.04$54.6357,043——
2020-02-07$8.09$54.9740,194——
2020-02-06$8.05$54.7046,791——
2020-02-05$8.05$54.7068,614——
2020-02-04$8.01$54.4361,712——
2020-02-03$7.94$53.9773,283——
2020-01-31$7.84$53.3094,902——
2020-01-30$7.92$53.83240,758——
2020-01-29$7.99$54.3051,968——
2020-01-28$7.98$54.2371,355——
2020-01-27$7.90$53.70126,164——
2020-01-24$8.02$54.5085,869——
2020-01-23$8.03$54.5764,655——
2020-01-22$8.10$55.0449,532——
2020-01-21$8.09$54.9789,421——
2020-01-17$8.14$55.3070,137——
2020-01-16$8.13$55.2470,137——
2020-01-15$8.10$55.0478,662——
2020-01-14$7.98$54.2356,129——
2020-01-13$7.95$54.0370,035——
2020-01-10$7.90$53.7075,516——
2020-01-09$7.91$53.76124,033——
2020-01-08$7.92$53.83102,007——
2020-01-07$7.89$53.6346,284——
2020-01-06$7.92$53.8392,669——
2020-01-03$7.95$54.0357,043——
2020-01-02$7.92$53.8373,588——