Gabelli Multimedia Trust Inc Pref Series G (GGT_pg)

GGT_pg
🏛️ アメリカ →
22.25
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 26.40 26.40 26.40 26.40 0.0M
2021-12-29 26.29 26.42 26.27 26.42 0.0M
2021-12-27 26.35 26.53 26.35 26.53 0.0M
2021-12-23 26.25 26.50 26.25 26.50 0.0M
2021-12-22 26.32 26.32 26.32 26.32 0.0M
2021-12-21 26.64 26.64 26.07 26.07 0.0M
2021-12-20 26.26 26.32 26.01 26.32 0.0M
2021-12-17 26.44 26.44 26.44 26.44 0.0M
2021-12-16 26.75 26.80 26.54 26.55 0.0M
2021-12-15 27.15 27.15 26.77 26.77 0.0M
2021-12-14 27.64 27.64 27.64 27.64 0.0M
2021-12-13 26.80 26.80 26.80 26.80 0.0M
2021-12-10 26.75 26.82 26.75 26.82 0.0M
2021-12-06 26.71 26.76 26.71 26.75 0.0M
2021-12-03 26.65 26.72 26.32 26.70 0.0M
2021-12-01 26.63 26.67 26.63 26.67 0.0M
2021-11-30 26.43 26.65 26.43 26.64 0.0M
2021-11-29 26.55 26.65 26.55 26.65 0.0M
2021-11-26 26.27 26.35 26.27 26.30 0.0M
2021-11-24 26.67 26.67 26.37 26.37 0.0M
2021-11-23 26.37 26.37 26.06 26.06 0.0M
2021-11-22 26.40 26.50 26.40 26.50 0.0M
2021-11-19 26.39 26.60 26.39 26.40 0.0M
2021-11-18 26.49 26.49 26.49 26.49 0.0M
2021-11-17 26.50 26.55 26.50 26.55 0.0M
2021-11-15 26.49 26.54 26.49 26.54 0.0M
2021-11-12 26.55 26.56 26.55 26.56 0.0M
2021-11-11 26.52 26.53 26.49 26.53 0.0M
2021-11-10 26.55 26.55 26.53 26.53 0.0M
2021-11-08 26.59 26.61 26.42 26.61 0.0M
2021-11-05 26.65 26.65 26.65 26.65 0.0M
2021-11-04 26.65 26.65 26.59 26.65 0.0M
2021-11-03 26.71 26.71 26.65 26.65 0.0M
2021-11-02 26.55 26.65 26.55 26.65 0.0M
2021-10-28 26.65 26.65 26.50 26.50 0.0M
2021-10-27 26.73 26.73 26.65 26.65 0.0M
2021-10-26 26.69 26.72 26.55 26.70 0.0M
2021-10-25 26.65 26.69 26.65 26.65 0.0M
2021-10-22 26.69 26.70 26.65 26.69 0.0M
2021-10-21 26.62 26.67 26.55 26.55 0.0M
2021-10-20 26.72 26.72 26.72 26.72 0.0M
2021-10-19 26.73 26.73 26.69 26.72 0.0M
2021-10-18 26.73 26.73 26.64 26.64 0.0M
2021-10-15 26.70 26.73 26.70 26.71 0.0M
2021-10-14 26.77 26.77 26.77 26.77 0.0M
2021-10-13 26.68 26.69 26.68 26.69 0.0M
2021-10-12 26.58 26.61 26.58 26.61 0.0M
2021-10-08 26.60 26.60 26.60 26.60 0.0M
2021-10-07 26.58 26.58 26.58 26.58 0.0M
2021-10-06 26.65 26.68 26.65 26.65 0.0M
2021-10-05 26.65 26.65 26.65 26.65 0.0M
2021-10-04 26.71 26.73 26.70 26.70 0.0M
2021-10-01 26.60 26.70 26.60 26.70 0.0M
2021-09-30 26.62 26.75 26.62 26.75 0.0M
2021-09-29 26.58 26.63 26.58 26.63 0.0M
2021-09-28 26.45 26.57 26.45 26.57 0.0M
2021-09-27 26.54 26.59 26.44 26.44 0.0M
2021-09-24 26.58 26.58 26.54 26.54 0.0M
2021-09-23 26.54 26.59 26.50 26.50 0.0M
2021-09-22 26.54 26.59 26.47 26.59 0.0M
2021-09-21 26.55 26.59 26.55 26.55 0.0M
2021-09-20 26.36 26.58 26.35 26.55 0.0M
2021-09-17 26.43 26.45 26.43 26.44 0.0M
2021-09-16 26.58 26.69 26.58 26.68 0.0M
2021-09-14 26.48 26.48 26.46 26.48 0.0M
2021-09-13 26.60 26.68 26.60 26.68 0.0M
2021-09-10 26.59 26.59 26.59 26.59 0.0M
2021-09-09 26.58 26.59 26.58 26.59 0.0M
2021-09-08 26.50 26.55 26.50 26.55 0.0M
2021-09-03 26.45 26.60 26.37 26.60 0.0M
2021-09-01 26.46 26.57 26.41 26.57 0.0M
2021-08-31 26.47 26.47 26.47 26.47 0.0M
2021-08-30 26.45 26.65 26.40 26.58 0.0M
2021-08-26 26.42 26.48 26.39 26.48 0.0M
2021-08-25 26.48 26.48 26.42 26.45 0.0M
2021-08-23 26.44 26.49 26.42 26.49 0.0M
2021-08-20 26.49 26.49 26.49 26.49 0.0M
2021-08-18 26.54 26.54 26.47 26.47 0.0M
2021-08-17 26.46 26.55 26.41 26.55 0.0M
2021-08-16 26.38 26.46 26.38 26.46 0.0M
2021-08-13 26.49 26.49 26.45 26.45 0.0M
2021-08-11 26.55 26.55 26.55 26.55 0.0M
2021-08-10 26.55 26.55 26.55 26.55 0.0M
2021-08-09 26.65 26.65 26.60 26.60 0.0M
2021-08-06 26.62 26.62 26.62 26.62 0.0M
2021-08-05 26.72 26.77 26.72 26.76 0.0M
2021-08-04 26.78 26.78 26.78 26.78 0.0M
2021-08-03 26.69 26.74 26.69 26.74 0.0M
2021-07-30 26.56 26.59 26.56 26.58 0.0M
2021-07-28 26.55 26.56 26.55 26.56 0.0M
2021-07-26 26.49 26.56 26.49 26.56 0.0M
2021-07-23 26.44 26.49 26.44 26.49 0.0M
2021-07-22 26.50 26.50 26.50 26.50 0.0M
2021-07-21 26.50 26.50 26.43 26.50 0.0M
2021-07-20 26.35 26.50 26.35 26.43 0.0M
2021-07-19 26.33 26.51 26.33 26.36 0.0M
2021-07-16 26.48 26.48 26.39 26.40 0.0M
2021-07-15 26.54 26.54 26.45 26.49 0.0M
2021-07-14 26.45 26.48 26.45 26.45 0.0M
2021-07-13 26.55 26.59 26.50 26.59 0.0M
2021-07-12 26.57 26.59 26.54 26.54 0.0M
2021-07-09 26.59 26.59 26.54 26.54 0.0M
2021-07-08 26.55 26.59 26.51 26.59 0.0M
2021-07-07 26.58 26.58 26.57 26.58 0.0M
2021-07-06 26.54 26.58 26.51 26.57 0.0M
2021-07-02 26.51 26.56 26.50 26.51 0.0M
2021-07-01 26.38 26.57 26.38 26.56 0.0M
2021-06-30 26.37 26.43 26.27 26.43 0.0M
2021-06-29 26.28 26.34 26.28 26.34 0.0M
2021-06-28 26.28 26.28 26.15 26.18 0.0M
2021-06-25 26.43 26.43 26.25 26.38 0.0M
2021-06-23 26.36 26.42 26.36 26.37 0.0M
2021-06-22 26.38 26.43 26.38 26.41 0.0M
2021-06-21 26.41 26.41 26.41 26.41 0.0M
2021-06-18 26.43 26.43 26.27 26.27 0.0M
2021-06-17 26.36 26.57 26.36 26.57 0.0M
2021-06-16 26.34 26.49 26.34 26.49 0.0M
2021-06-15 26.45 26.45 26.35 26.41 0.0M
2021-06-14 26.35 26.45 26.34 26.38 0.0M
2021-06-11 26.41 26.45 26.41 26.45 0.0M
2021-06-10 26.35 26.40 26.34 26.40 0.0M
2021-06-09 26.45 26.45 26.45 26.45 0.0M
2021-06-07 26.40 26.45 26.40 26.45 0.0M
2021-06-04 26.40 26.45 26.40 26.45 0.0M
2021-06-03 26.40 26.40 26.36 26.40 0.0M
2021-06-02 26.40 26.40 26.36 26.40 0.0M
2021-06-01 26.36 26.40 26.36 26.40 0.0M
2021-05-28 26.30 26.30 26.29 26.29 0.0M
2021-05-27 26.44 26.44 26.30 26.35 0.0M
2021-05-26 26.35 26.42 26.35 26.42 0.0M
2021-05-25 26.42 26.42 26.42 26.42 0.0M
2021-05-21 26.25 26.41 26.25 26.31 0.0M
2021-05-20 26.31 26.41 26.25 26.41 0.0M
2021-05-17 26.38 26.40 26.38 26.40 0.0M
2021-05-14 26.35 26.38 26.25 26.37 0.0M
2021-05-13 26.31 26.37 26.25 26.25 0.0M
2021-05-12 26.28 26.28 26.22 26.27 0.0M
2021-05-11 26.24 26.31 26.24 26.31 0.0M
2021-05-10 26.30 26.34 26.30 26.34 0.0M
2021-05-07 26.30 26.30 26.21 26.21 0.0M
2021-05-06 26.16 26.29 26.16 26.29 0.0M
2021-05-05 26.30 26.30 26.29 26.29 0.0M
2021-05-04 26.22 26.26 26.22 26.26 0.0M
2021-05-03 26.27 26.27 26.27 26.27 0.0M
2021-04-30 26.26 26.28 26.26 26.28 0.0M
2021-04-29 26.22 26.27 26.22 26.27 0.0M
2021-04-28 26.27 26.32 26.27 26.32 0.0M
2021-04-26 26.27 26.27 26.27 26.27 0.0M
2021-04-23 26.24 26.30 26.13 26.22 0.0M
2021-04-22 26.14 26.14 26.13 26.14 0.0M
2021-04-21 26.11 26.25 26.11 26.25 0.0M
2021-04-20 26.24 26.24 26.19 26.19 0.0M
2021-04-19 26.23 26.24 26.13 26.19 0.0M
2021-04-16 26.23 26.23 26.22 26.22 0.0M
2021-04-15 26.24 26.24 26.24 26.24 0.0M
2021-04-14 26.18 26.24 26.18 26.24 0.0M
2021-04-13 26.19 26.19 26.06 26.15 0.0M
2021-04-12 26.16 26.16 26.16 26.16 0.0M
2021-04-09 26.12 26.12 26.12 26.12 0.0M
2021-04-08 26.11 26.16 26.11 26.16 0.0M
2021-04-07 26.11 26.21 26.11 26.16 0.0M
2021-04-06 26.09 26.17 26.09 26.10 0.0M
2021-04-05 26.05 26.08 26.00 26.06 0.0M
2021-04-01 26.02 26.02 25.88 26.01 0.0M
2021-03-31 25.88 26.01 25.88 26.01 0.0M
2021-03-30 25.91 25.91 25.88 25.88 0.0M
2021-03-29 25.90 25.93 25.87 25.87 0.0M
2021-03-26 25.83 25.83 25.83 25.83 0.0M
2021-03-25 25.83 25.83 25.81 25.81 0.0M
2021-03-24 25.89 25.93 25.83 25.91 0.0M
2021-03-23 25.88 25.88 25.76 25.82 0.0M
2021-03-22 25.88 25.88 25.88 25.88 0.0M
2021-03-19 25.86 25.86 25.86 25.86 0.0M
2021-03-18 25.85 25.89 25.72 25.72 0.0M
2021-03-17 26.17 26.17 26.14 26.14 0.0M
2021-03-16 26.07 26.24 26.07 26.24 0.0M
2021-03-15 26.09 26.18 26.07 26.07 0.0M
2021-03-12 26.00 26.00 26.00 26.00 0.0M
2021-03-11 26.10 26.16 26.00 26.15 0.0M
2021-03-09 26.00 26.18 26.00 26.18 0.0M
2021-03-08 26.05 26.05 26.03 26.05 0.0M
2021-03-05 25.97 25.97 25.97 25.97 0.0M
2021-03-04 26.00 26.07 25.85 26.00 0.0M
2021-03-03 25.90 26.00 25.90 26.00 0.0M
2021-03-02 25.88 26.00 25.88 26.00 0.0M
2021-03-01 25.89 25.98 25.89 25.92 0.0M
2021-02-26 25.90 25.97 25.76 25.97 0.0M
2021-02-25 26.05 26.11 25.91 25.91 0.0M
2021-02-24 26.19 26.19 26.05 26.07 0.0M
2021-02-23 26.23 26.23 26.13 26.14 0.0M
2021-02-22 26.12 26.23 26.12 26.14 0.0M
2021-02-19 26.16 26.16 26.16 26.16 0.0M
2021-02-18 26.20 26.20 26.17 26.18 0.0M
2021-02-17 26.05 26.26 26.05 26.06 0.0M
2021-02-16 26.16 26.24 26.15 26.15 0.0M
2021-02-12 26.29 26.29 26.10 26.10 0.0M
2021-02-11 26.18 26.29 26.16 26.20 0.0M
2021-02-10 26.27 26.30 26.24 26.24 0.0M
2021-02-09 26.25 26.25 26.17 26.17 0.0M
2021-02-08 26.27 26.28 26.26 26.28 0.0M
2021-02-05 26.26 26.28 26.20 26.20 0.0M
2021-02-04 26.28 26.28 26.11 26.15 0.0M
2021-02-03 26.30 26.30 26.28 26.28 0.0M
2021-02-02 26.29 26.31 26.15 26.30 0.0M
2021-02-01 26.28 26.30 26.12 26.29 0.0M
2021-01-29 26.27 26.33 26.09 26.14 0.0M
2021-01-28 26.13 26.17 26.12 26.17 0.0M
2021-01-27 26.34 26.34 26.17 26.17 0.0M
2021-01-26 26.38 26.38 26.17 26.36 0.0M
2021-01-25 26.16 26.38 26.16 26.38 0.0M
2021-01-22 26.39 26.40 26.08 26.15 0.0M
2021-01-21 26.39 26.43 26.35 26.35 0.0M
2021-01-20 26.38 26.44 26.35 26.37 0.0M
2021-01-19 26.39 26.45 26.21 26.22 0.0M
2021-01-15 26.48 26.48 26.48 26.48 0.0M
2021-01-12 26.29 26.29 26.29 26.29 0.0M
2021-01-11 26.46 26.46 26.36 26.46 0.0M
2021-01-07 26.46 26.48 26.26 26.32 0.0M
2021-01-06 26.39 26.39 26.25 26.38 0.0M
2021-01-05 26.31 26.48 26.31 26.48 0.0M
2021-01-04 26.48 26.48 26.48 26.48 0.0M