Gabelli Multimedia Trust (GGT_pg)

GGT_pg
🏛️ Estados Unidos →
22.25
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 22.98 22.98 22.98 22.98 0.0M
2023-12-27 23.19 23.19 23.05 23.05 0.0M
2023-12-26 23.05 23.05 23.05 23.05 0.0M
2023-12-22 23.01 23.35 22.86 22.94 0.0M
2023-12-21 22.92 23.09 22.92 22.92 0.0M
2023-12-19 23.03 23.53 23.03 23.03 0.0M
2023-12-18 23.08 24.10 23.03 23.03 0.0M
2023-12-14 23.35 23.55 23.35 23.55 0.0M
2023-12-13 23.20 23.20 23.20 23.20 0.0M
2023-12-12 23.20 23.20 23.20 23.20 0.0M
2023-12-11 23.20 23.34 23.20 23.23 0.0M
2023-12-08 23.20 23.30 23.20 23.30 0.0M
2023-12-07 23.20 23.20 23.20 23.20 0.0M
2023-12-06 23.39 23.39 23.15 23.15 0.0M
2023-12-04 23.24 23.24 23.24 23.24 0.0M
2023-11-28 23.25 23.25 23.25 23.25 0.0M
2023-11-27 23.18 23.20 23.18 23.20 0.0M
2023-11-22 23.15 23.19 23.15 23.19 0.0M
2023-11-21 23.06 23.06 23.06 23.06 0.0M
2023-11-20 23.06 23.25 23.06 23.25 0.0M
2023-11-17 23.03 23.03 23.03 23.03 0.0M
2023-11-16 23.35 23.35 23.00 23.04 0.0M
2023-11-15 23.00 23.08 23.00 23.08 0.0M
2023-11-14 23.04 23.04 22.88 22.91 0.0M
2023-11-13 23.20 23.20 23.10 23.10 0.0M
2023-11-10 22.90 23.10 22.88 22.88 0.0M
2023-11-08 23.04 23.40 22.88 23.40 0.0M
2023-11-06 22.86 23.16 22.86 23.16 0.0M
2023-11-03 22.79 22.90 22.79 22.79 0.0M
2023-11-02 22.69 22.85 22.38 22.85 0.0M
2023-10-31 22.95 23.00 22.95 23.00 0.0M
2023-10-30 22.92 23.04 22.87 22.99 0.0M
2023-10-27 22.92 22.92 22.56 22.56 0.0M
2023-10-26 22.96 23.00 22.96 22.99 0.0M
2023-10-24 22.99 23.00 22.99 23.00 0.0M
2023-10-23 22.81 22.81 22.81 22.81 0.0M
2023-10-20 22.80 22.95 22.80 22.95 0.0M
2023-10-18 22.96 23.07 22.95 22.95 0.0M
2023-10-17 22.95 22.95 22.95 22.95 0.0M
2023-10-13 22.89 23.07 22.88 23.00 0.0M
2023-10-12 23.02 23.03 23.00 23.01 0.0M
2023-10-11 23.03 23.03 23.00 23.03 0.0M
2023-10-10 23.00 23.00 22.81 22.99 0.0M
2023-10-09 22.82 23.06 22.82 23.03 0.0M
2023-10-06 22.58 23.06 22.58 23.06 0.0M
2023-10-05 22.58 22.62 22.58 22.62 0.0M
2023-10-04 22.39 23.13 22.36 22.93 0.0M
2023-10-03 23.00 23.00 22.25 22.96 0.0M
2023-10-02 23.31 23.31 22.95 23.25 0.0M
2023-09-29 23.31 23.31 23.31 23.31 0.0M
2023-09-28 23.28 23.29 23.28 23.29 0.0M
2023-09-27 23.25 23.33 23.25 23.26 0.0M
2023-09-26 23.38 23.41 23.27 23.41 0.0M
2023-09-25 23.45 23.45 23.09 23.09 0.0M
2023-09-22 23.13 23.28 23.13 23.28 0.0M
2023-09-21 23.12 23.24 23.12 23.24 0.0M
2023-09-20 23.32 23.35 23.19 23.35 0.0M
2023-09-19 23.33 23.33 23.33 23.33 0.0M
2023-09-18 23.18 23.18 23.18 23.18 0.0M
2023-09-15 23.55 23.55 23.50 23.50 0.0M
2023-09-06 23.63 23.63 23.63 23.63 0.0M
2023-09-05 23.74 23.74 23.74 23.74 0.0M
2023-08-31 23.56 23.60 23.56 23.60 0.0M
2023-08-29 23.55 23.65 23.51 23.51 0.0M
2023-08-28 23.62 23.65 23.52 23.60 0.0M
2023-08-25 23.52 23.69 23.40 23.40 0.0M
2023-08-24 23.40 23.40 23.40 23.40 0.0M
2023-08-23 23.48 23.59 23.48 23.59 0.0M
2023-08-22 23.48 23.55 23.48 23.54 0.0M
2023-08-21 23.13 23.24 23.13 23.20 0.0M
2023-08-18 23.40 23.40 23.14 23.14 0.0M
2023-08-17 23.24 23.24 23.24 23.24 0.0M
2023-08-16 23.41 23.42 23.05 23.07 0.0M
2023-08-15 23.55 23.55 23.55 23.55 0.0M
2023-08-14 23.43 23.55 23.42 23.55 0.0M
2023-08-10 23.41 23.65 23.41 23.62 0.0M
2023-08-08 23.51 23.52 23.50 23.52 0.0M
2023-08-07 23.70 23.70 23.70 23.70 0.0M
2023-08-04 23.78 23.85 23.70 23.85 0.0M
2023-08-03 23.80 23.83 23.63 23.67 0.0M
2023-08-02 23.68 23.83 23.64 23.83 0.0M
2023-07-31 23.70 23.85 23.51 23.51 0.0M
2023-07-28 23.60 23.72 23.57 23.66 0.0M
2023-07-27 23.72 23.72 23.52 23.70 0.0M
2023-07-26 23.52 23.68 23.44 23.65 0.0M
2023-07-25 23.42 23.69 23.42 23.57 0.0M
2023-07-24 23.65 23.65 23.54 23.60 0.0M
2023-07-20 23.47 23.54 23.38 23.54 0.0M
2023-07-19 23.46 23.46 23.46 23.46 0.0M
2023-07-18 23.36 23.38 23.36 23.38 0.0M
2023-07-17 23.50 23.50 23.37 23.40 0.0M
2023-07-14 23.65 23.65 23.50 23.55 0.0M
2023-07-13 23.64 23.64 23.64 23.64 0.0M
2023-07-12 23.68 23.68 23.68 23.68 0.0M
2023-07-10 23.67 23.76 23.67 23.70 0.0M
2023-07-07 23.82 23.97 23.82 23.83 0.0M
2023-07-06 23.91 23.91 23.82 23.84 0.0M
2023-07-05 23.93 24.01 23.82 24.00 0.0M
2023-06-29 23.86 23.90 23.86 23.90 0.0M
2023-06-28 23.92 23.92 23.92 23.92 0.0M
2023-06-27 23.86 23.95 23.85 23.95 0.0M
2023-06-26 23.78 23.78 23.78 23.78 0.0M
2023-06-22 23.78 23.90 23.78 23.80 0.0M
2023-06-21 23.95 23.95 23.78 23.87 0.0M
2023-06-20 24.00 24.00 23.87 24.00 0.0M
2023-06-16 23.70 23.70 23.70 23.70 0.0M
2023-06-14 24.00 24.00 23.88 23.92 0.0M
2023-06-13 23.99 23.99 23.99 23.99 0.0M
2023-06-08 23.85 23.85 23.85 23.85 0.0M
2023-06-06 24.07 24.09 24.07 24.09 0.0M
2023-06-05 23.81 23.89 23.78 23.82 0.0M
2023-06-01 24.14 24.14 23.88 24.12 0.0M
2023-05-31 23.99 23.99 23.99 23.99 0.0M
2023-05-30 23.99 24.02 23.99 23.99 0.0M
2023-05-26 23.99 23.99 23.99 23.99 0.0M
2023-05-25 23.74 23.99 23.74 23.99 0.0M
2023-05-24 23.89 24.01 23.89 23.97 0.0M
2023-05-23 23.60 23.68 23.60 23.68 0.0M
2023-05-19 23.65 23.88 23.64 23.72 0.0M
2023-05-18 23.59 23.59 23.59 23.59 0.0M
2023-05-16 23.64 23.64 23.64 23.64 0.0M
2023-05-15 23.66 23.66 23.45 23.48 0.0M
2023-05-11 23.74 23.74 23.74 23.74 0.0M
2023-05-10 23.56 23.56 23.56 23.56 0.0M
2023-05-08 23.59 23.59 23.41 23.43 0.0M
2023-05-05 23.59 23.59 23.59 23.59 0.0M
2023-05-04 23.47 23.47 23.40 23.42 0.0M
2023-05-03 23.36 23.51 23.27 23.51 0.0M
2023-05-02 23.50 23.80 23.40 23.60 0.0M
2023-05-01 23.38 23.40 23.38 23.40 0.0M
2023-04-28 23.50 23.50 23.50 23.50 0.0M
2023-04-26 23.49 23.50 23.32 23.50 0.0M
2023-04-25 23.63 23.68 23.30 23.30 0.0M
2023-04-24 23.79 23.79 23.31 23.35 0.0M
2023-04-21 23.51 23.55 23.51 23.55 0.0M
2023-04-20 23.75 23.75 23.75 23.75 0.0M
2023-04-19 23.29 23.35 23.29 23.32 0.0M
2023-04-18 23.36 23.36 23.35 23.36 0.0M
2023-04-14 23.41 23.41 23.20 23.36 0.0M
2023-04-13 23.59 23.59 23.59 23.59 0.0M
2023-04-12 23.95 23.95 23.95 23.95 0.0M
2023-04-06 23.41 23.84 23.41 23.84 0.0M
2023-04-05 23.68 23.68 23.68 23.68 0.0M
2023-04-04 23.94 23.94 23.67 23.67 0.0M
2023-03-31 23.18 23.98 23.18 23.98 0.0M
2023-03-30 23.77 23.77 23.77 23.77 0.0M
2023-03-29 23.10 23.86 23.10 23.83 0.0M
2023-03-28 23.62 24.22 23.62 23.66 0.0M
2023-03-27 23.16 24.18 23.16 24.18 0.0M
2023-03-23 23.00 23.25 23.00 23.22 0.0M
2023-03-22 23.75 23.80 23.40 23.80 0.0M
2023-03-21 23.16 23.20 23.01 23.11 0.0M
2023-03-20 23.51 23.51 23.00 23.00 0.0M
2023-03-17 23.91 23.92 22.92 22.92 0.0M
2023-03-16 23.88 23.88 23.54 23.73 0.0M
2023-03-15 23.36 23.36 23.36 23.36 0.0M
2023-03-14 23.80 23.80 23.59 23.65 0.0M
2023-03-13 23.58 23.72 23.38 23.38 0.0M
2023-03-10 23.40 23.40 23.40 23.40 0.0M
2023-03-09 23.90 23.96 23.45 23.45 0.0M
2023-03-08 23.95 23.95 23.92 23.92 0.0M
2023-03-07 23.69 23.95 23.69 23.90 0.0M
2023-03-06 23.66 23.90 23.66 23.75 0.0M
2023-03-03 23.68 23.86 23.07 23.75 0.0M
2023-03-02 23.95 23.96 23.72 23.94 0.0M
2023-02-28 24.01 24.23 24.01 24.02 0.0M
2023-02-27 24.07 24.08 23.92 24.07 0.0M
2023-02-24 24.04 24.08 23.92 24.00 0.0M
2023-02-23 24.01 24.05 23.95 23.95 0.0M
2023-02-22 23.94 24.13 23.94 24.04 0.0M
2023-02-21 23.91 24.09 23.74 24.01 0.0M
2023-02-17 24.31 24.31 23.91 24.05 0.0M
2023-02-16 24.44 24.44 24.08 24.44 0.0M
2023-02-15 24.29 24.44 23.92 24.17 0.0M
2023-02-14 24.16 24.16 24.16 24.16 0.0M
2023-02-13 24.21 24.21 23.91 24.19 0.0M
2023-02-09 24.03 24.03 23.99 23.99 0.0M
2023-02-08 24.27 24.27 24.27 24.27 0.0M
2023-02-07 24.00 24.28 24.00 24.28 0.0M
2023-02-03 24.10 24.10 23.98 23.98 0.0M
2023-02-02 24.01 24.09 23.95 23.98 0.0M
2023-02-01 23.98 24.19 23.98 23.98 0.0M
2023-01-31 24.00 24.20 23.97 23.97 0.0M
2023-01-27 24.17 24.22 24.00 24.00 0.0M
2023-01-26 24.01 24.20 24.01 24.15 0.0M
2023-01-25 24.15 24.15 23.96 23.96 0.0M
2023-01-24 24.16 24.33 23.96 23.96 0.0M
2023-01-23 24.02 24.09 24.02 24.08 0.0M
2023-01-20 23.95 24.19 23.94 24.03 0.0M
2023-01-19 23.96 23.96 23.96 23.96 0.0M
2023-01-18 24.08 24.08 24.08 24.08 0.0M
2023-01-17 24.08 24.08 24.08 24.08 0.0M
2023-01-13 24.13 24.19 24.09 24.09 0.0M
2023-01-12 24.07 24.07 24.05 24.05 0.0M
2023-01-11 24.10 24.18 24.10 24.18 0.0M
2023-01-10 24.04 24.10 24.04 24.10 0.0M
2023-01-09 24.06 24.09 24.06 24.09 0.0M
2023-01-06 23.99 24.18 23.98 23.99 0.0M
2023-01-05 23.98 24.30 23.98 23.98 0.0M
2023-01-04 24.25 24.34 24.05 24.05 0.0M
2023-01-03 24.05 24.33 24.01 24.05 0.0M