Gabelli Multimedia Trust Inc Pref Series G (GGT_pg)

GGT_pg
🏛️ 미국 →
22.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 23.16 23.16 23.16 23.16 0.0M
2024-12-30 22.85 22.85 22.85 22.85 0.0M
2024-12-27 22.85 22.85 22.85 22.85 0.0M
2024-12-24 22.85 22.85 22.85 22.85 0.0M
2024-12-20 22.87 22.87 22.87 22.87 0.0M
2024-12-19 23.11 23.11 22.37 23.03 0.0M
2024-12-17 23.36 24.47 23.35 24.47 0.0M
2024-12-16 23.39 23.72 23.35 23.72 0.0M
2024-12-13 23.35 23.35 23.35 23.35 0.0M
2024-12-12 23.56 23.56 23.40 23.40 0.0M
2024-12-11 23.43 23.43 23.43 23.43 0.0M
2024-12-10 23.62 23.62 23.62 23.62 0.0M
2024-12-06 23.51 23.66 23.35 23.35 0.0M
2024-12-05 23.35 23.35 23.35 23.35 0.0M
2024-12-04 23.35 23.48 23.35 23.37 0.0M
2024-12-03 23.35 23.35 23.35 23.35 0.0M
2024-12-02 23.35 23.35 23.35 23.35 0.0M
2024-11-26 23.53 23.53 23.35 23.35 0.0M
2024-11-22 23.40 23.40 23.40 23.40 0.0M
2024-11-20 23.45 23.52 23.36 23.38 0.0M
2024-11-19 23.45 23.45 23.45 23.45 0.0M
2024-11-18 23.27 23.27 23.27 23.27 0.0M
2024-11-15 22.97 22.97 22.97 22.97 0.0M
2024-11-14 22.89 22.89 22.89 22.89 0.0M
2024-11-13 23.16 23.16 23.10 23.10 0.0M
2024-11-12 23.16 23.16 23.16 23.16 0.0M
2024-11-11 23.23 23.23 23.16 23.16 0.0M
2024-11-08 23.59 23.59 23.59 23.59 0.0M
2024-11-04 23.58 23.58 23.12 23.12 0.0M
2024-10-31 23.49 23.49 23.49 23.49 0.0M
2024-10-30 23.15 23.17 23.13 23.15 0.0M
2024-10-23 23.65 23.65 23.45 23.47 0.0M
2024-10-22 23.80 23.80 23.64 23.64 0.0M
2024-10-21 24.02 24.02 24.02 24.02 0.0M
2024-10-18 23.77 24.20 23.77 24.20 0.0M
2024-10-16 23.90 23.92 23.85 23.85 0.0M
2024-10-08 23.99 24.01 23.93 24.01 0.0M
2024-10-07 23.86 23.86 23.85 23.85 0.0M
2024-10-03 23.76 23.77 23.76 23.77 0.0M
2024-10-01 23.78 23.90 23.75 23.90 0.0M
2024-09-30 23.87 23.97 23.87 23.97 0.0M
2024-09-27 23.75 23.94 23.75 23.87 0.0M
2024-09-26 23.75 24.18 23.75 23.87 0.0M
2024-09-23 23.88 23.90 23.75 23.89 0.0M
2024-09-20 23.75 23.90 23.75 23.77 0.0M
2024-09-19 23.75 23.78 23.75 23.75 0.0M
2024-09-18 23.98 23.98 23.98 23.98 0.0M
2024-09-17 24.02 24.02 24.02 24.02 0.0M
2024-09-16 24.20 24.20 23.96 24.00 0.0M
2024-09-13 23.81 23.81 23.81 23.81 0.0M
2024-09-12 23.56 23.56 23.51 23.52 0.0M
2024-09-11 23.46 23.64 23.45 23.45 0.0M
2024-09-10 23.30 23.30 23.30 23.30 0.0M
2024-09-09 22.89 22.98 22.89 22.98 0.0M
2024-09-06 22.85 22.85 22.85 22.85 0.0M
2024-09-05 22.76 22.85 22.76 22.85 0.0M
2024-09-04 22.77 22.85 22.68 22.76 0.0M
2024-08-30 22.64 22.68 22.64 22.68 0.0M
2024-08-28 22.64 22.64 22.64 22.64 0.0M
2024-08-27 22.60 22.60 22.60 22.60 0.0M
2024-08-26 22.75 22.75 22.61 22.61 0.0M
2024-08-23 22.57 22.60 22.57 22.60 0.0M
2024-08-22 22.53 22.61 22.53 22.53 0.0M
2024-08-21 22.63 22.69 22.63 22.66 0.0M
2024-08-20 22.69 22.70 22.69 22.70 0.0M
2024-08-19 22.70 22.70 22.70 22.70 0.0M
2024-08-16 22.66 22.66 22.66 22.66 0.0M
2024-08-14 22.61 22.61 22.61 22.61 0.0M
2024-08-13 22.60 22.61 22.60 22.60 0.0M
2024-08-12 22.58 22.80 22.58 22.59 0.0M
2024-08-09 22.58 22.67 22.58 22.58 0.0M
2024-08-06 22.55 22.55 22.55 22.55 0.0M
2024-08-05 22.58 22.58 22.55 22.55 0.0M
2024-08-01 22.65 22.66 22.55 22.65 0.0M
2024-07-31 22.60 22.60 22.55 22.55 0.0M
2024-07-30 22.55 22.55 22.55 22.55 0.0M
2024-07-29 22.64 22.91 22.55 22.58 0.0M
2024-07-25 23.29 23.29 23.29 23.29 0.0M
2024-07-23 22.85 22.85 22.85 22.85 0.0M
2024-07-19 22.81 22.81 22.81 22.81 0.0M
2024-07-17 22.60 22.61 22.60 22.61 0.0M
2024-07-15 22.50 22.71 22.50 22.71 0.0M
2024-07-10 22.69 22.69 22.69 22.69 0.0M
2024-07-09 22.55 22.55 22.55 22.55 0.0M
2024-07-08 22.72 22.72 22.72 22.72 0.0M
2024-07-01 22.50 22.50 22.48 22.48 0.0M
2024-06-28 22.52 22.68 22.52 22.53 0.0M
2024-06-26 22.86 22.86 22.50 22.52 0.0M
2024-06-25 22.51 22.65 22.48 22.65 0.0M
2024-06-24 22.59 23.11 22.48 22.55 0.0M
2024-06-20 22.70 22.70 22.70 22.70 0.0M
2024-06-18 22.48 22.69 22.20 22.60 0.0M
2024-06-17 22.60 22.60 22.60 22.60 0.0M
2024-06-12 22.64 22.64 22.64 22.64 0.0M
2024-06-11 22.51 22.51 22.50 22.50 0.0M
2024-06-10 22.66 22.70 22.50 22.70 0.0M
2024-06-07 22.50 22.65 22.50 22.65 0.0M
2024-06-05 22.72 22.72 22.72 22.72 0.0M
2024-06-04 22.50 22.58 22.50 22.58 0.0M
2024-05-31 22.40 22.50 22.40 22.50 0.0M
2024-05-30 22.40 22.56 22.40 22.56 0.0M
2024-05-29 21.87 22.40 21.87 22.40 0.0M
2024-05-28 22.40 22.49 22.40 22.40 0.0M
2024-05-24 22.41 22.41 22.40 22.40 0.0M
2024-05-23 22.37 22.49 22.37 22.40 0.0M
2024-05-21 22.41 22.47 22.41 22.47 0.0M
2024-05-20 22.62 22.62 22.41 22.48 0.0M
2024-05-17 22.41 22.41 22.41 22.41 0.0M
2024-05-16 22.36 22.41 22.36 22.41 0.0M
2024-05-15 22.39 22.39 22.32 22.35 0.0M
2024-05-13 22.56 22.56 22.39 22.39 0.0M
2024-05-10 22.40 22.40 22.40 22.40 0.0M
2024-05-09 22.31 22.40 22.31 22.38 0.0M
2024-05-07 22.41 22.45 22.41 22.45 0.0M
2024-05-06 22.37 22.59 22.37 22.38 0.0M
2024-05-03 22.49 22.49 22.36 22.37 0.0M
2024-05-02 22.40 22.40 22.35 22.35 0.0M
2024-05-01 22.35 22.45 22.30 22.39 0.0M
2024-04-30 22.35 22.36 22.35 22.36 0.0M
2024-04-29 22.52 22.52 22.52 22.52 0.0M
2024-04-26 22.43 22.59 22.33 22.43 0.0M
2024-04-25 22.53 22.53 22.32 22.35 0.0M
2024-04-24 22.56 22.56 22.30 22.50 0.0M
2024-04-23 22.37 22.57 22.37 22.45 0.0M
2024-04-19 22.36 22.60 22.32 22.46 0.0M
2024-04-18 22.41 22.48 22.32 22.38 0.0M
2024-04-17 22.37 22.37 22.37 22.37 0.0M
2024-04-16 22.40 22.58 22.36 22.44 0.0M
2024-04-15 22.36 22.47 22.36 22.38 0.0M
2024-04-12 22.36 22.36 22.36 22.36 0.0M
2024-04-11 22.36 22.41 22.30 22.41 0.0M
2024-04-10 22.49 22.49 22.30 22.45 0.0M
2024-04-09 22.68 22.68 22.61 22.61 0.0M
2024-04-05 22.57 22.62 22.54 22.62 0.0M
2024-04-04 22.58 22.75 22.58 22.65 0.0M
2024-04-03 22.67 22.67 22.38 22.54 0.0M
2024-04-02 22.59 22.59 22.55 22.55 0.0M
2024-04-01 22.71 22.71 22.71 22.71 0.0M
2024-03-28 22.65 22.66 22.55 22.59 0.0M
2024-03-27 22.53 22.66 22.53 22.66 0.0M
2024-03-26 22.78 22.78 22.78 22.78 0.0M
2024-03-25 22.69 22.82 22.69 22.82 0.0M
2024-03-22 22.69 22.72 22.60 22.60 0.0M
2024-03-21 22.70 22.73 22.41 22.60 0.0M
2024-03-18 22.74 22.84 22.72 22.83 0.0M
2024-03-15 22.91 23.04 22.91 23.01 0.0M
2024-03-14 23.03 23.03 22.81 23.01 0.0M
2024-03-13 22.68 23.07 22.68 23.07 0.0M
2024-03-12 22.84 22.95 22.67 22.86 0.0M
2024-03-11 22.80 22.86 22.72 22.79 0.0M
2024-03-08 22.68 22.80 22.54 22.73 0.0M
2024-03-07 22.78 22.78 22.70 22.70 0.0M
2024-03-05 22.82 22.82 22.51 22.64 0.0M
2024-03-01 22.78 22.78 22.60 22.60 0.0M
2024-02-29 22.64 22.64 22.46 22.46 0.0M
2024-02-28 22.57 22.78 22.54 22.57 0.0M
2024-02-27 22.48 22.61 22.48 22.57 0.0M
2024-02-26 22.52 22.52 22.49 22.50 0.0M
2024-02-23 22.50 22.65 22.49 22.51 0.0M
2024-02-22 22.49 22.69 22.49 22.51 0.0M
2024-02-21 22.48 22.76 22.48 22.76 0.0M
2024-02-20 22.37 22.71 22.36 22.71 0.0M
2024-02-16 22.36 22.67 22.36 22.39 0.0M
2024-02-15 22.43 22.44 22.36 22.37 0.0M
2024-02-14 22.44 22.50 22.44 22.44 0.0M
2024-02-13 22.56 22.56 22.44 22.44 0.0M
2024-02-09 22.63 22.63 22.63 22.63 0.0M
2024-02-08 22.61 22.61 22.61 22.61 0.0M
2024-02-07 22.50 22.63 22.47 22.63 0.0M
2024-02-06 22.47 22.54 22.45 22.54 0.0M
2024-02-05 22.57 22.57 22.57 22.57 0.0M
2024-02-02 22.57 22.63 22.57 22.63 0.0M
2024-02-01 22.57 22.57 22.57 22.57 0.0M
2024-01-31 22.52 22.65 22.48 22.55 0.0M
2024-01-29 22.70 22.70 22.63 22.63 0.0M
2024-01-26 22.60 22.80 22.60 22.67 0.0M
2024-01-25 22.77 22.77 22.77 22.77 0.0M
2024-01-24 22.57 22.57 22.57 22.57 0.0M
2024-01-23 22.61 22.61 22.57 22.57 0.0M
2024-01-22 22.91 22.95 22.75 22.95 0.0M
2024-01-19 22.53 22.53 22.53 22.53 0.0M
2024-01-18 22.62 22.62 22.62 22.62 0.0M
2024-01-17 22.62 22.62 22.62 22.62 0.0M
2024-01-16 22.65 22.65 22.62 22.65 0.0M
2024-01-12 22.81 22.81 22.81 22.81 0.0M
2024-01-11 22.61 22.98 22.61 22.98 0.0M
2024-01-09 22.60 22.80 22.60 22.64 0.0M
2024-01-08 22.84 22.96 22.84 22.96 0.0M
2024-01-05 22.70 22.71 22.51 22.70 0.0M
2024-01-04 22.76 22.88 22.69 22.71 0.0M
2024-01-02 22.98 22.98 22.88 22.88 0.0M