Gabelli Multimedia Pref E

GGT_pe
🏛️ usa →
22.14
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.93 22.95 22.93 22.95 0.0M
2023-12-28 23.08 23.14 23.08 23.14 0.0M
2023-12-27 23.03 23.13 23.03 23.13 0.0M
2023-12-22 23.05 23.05 23.05 23.05 0.0M
2023-12-21 23.05 23.05 23.05 23.05 0.0M
2023-12-19 23.03 23.80 23.03 23.05 0.0M
2023-12-18 23.03 23.80 23.03 23.11 0.0M
2023-12-15 23.38 23.82 23.38 23.82 0.0M
2023-12-14 23.35 23.35 23.35 23.35 0.0M
2023-12-13 23.15 23.15 23.15 23.15 0.0M
2023-12-12 23.16 23.16 23.16 23.16 0.0M
2023-12-11 23.47 23.47 23.47 23.47 0.0M
2023-12-08 23.90 23.90 23.25 23.25 0.0M
2023-12-06 23.15 23.15 23.15 23.15 0.0M
2023-12-01 23.25 23.25 23.20 23.25 0.0M
2023-11-27 23.34 23.38 23.25 23.25 0.0M
2023-11-24 23.30 23.30 23.30 23.30 0.0M
2023-11-22 23.25 23.85 23.25 23.35 0.0M
2023-11-17 23.03 23.45 23.03 23.45 0.0M
2023-11-15 23.00 23.05 23.00 23.05 0.0M
2023-11-13 22.95 23.22 22.95 23.22 0.0M
2023-11-08 22.90 23.46 22.85 23.00 0.0M
2023-11-06 22.90 22.90 22.90 22.90 0.0M
2023-11-02 22.38 22.91 22.30 22.91 0.0M
2023-10-31 23.85 23.85 23.00 23.10 0.0M
2023-10-30 22.86 22.86 22.86 22.86 0.0M
2023-10-27 23.50 23.85 22.87 22.87 0.0M
2023-10-26 22.83 24.00 22.83 24.00 0.0M
2023-10-25 23.75 23.79 22.81 22.85 0.0M
2023-10-23 23.00 23.00 23.00 23.00 0.0M
2023-10-20 22.80 23.10 22.80 22.85 0.0M
2023-10-19 22.85 22.98 22.85 22.98 0.0M
2023-10-18 22.91 22.92 22.91 22.92 0.0M
2023-10-17 23.20 23.20 22.94 22.98 0.0M
2023-10-13 23.96 23.96 23.96 23.96 0.0M
2023-10-12 22.90 22.90 22.90 22.90 0.0M
2023-10-06 22.78 23.36 22.78 22.80 0.0M
2023-10-04 22.84 23.11 22.84 22.84 0.0M
2023-10-03 23.30 24.00 22.95 23.32 0.0M
2023-10-02 23.40 23.40 23.33 23.33 0.0M
2023-09-27 23.88 23.88 23.30 23.35 0.0M
2023-09-26 23.22 23.36 23.22 23.33 0.0M
2023-09-22 23.46 23.46 23.40 23.40 0.0M
2023-09-21 23.06 23.47 23.06 23.06 0.0M
2023-09-20 23.30 23.35 23.08 23.08 0.0M
2023-09-14 23.35 23.49 23.35 23.35 0.0M
2023-09-08 23.35 23.35 23.35 23.35 0.0M
2023-09-05 23.65 23.65 22.37 23.35 0.0M
2023-09-01 23.37 23.37 23.37 23.37 0.0M
2023-08-31 23.67 23.67 23.30 23.42 0.0M
2023-08-29 23.35 24.00 23.35 23.98 0.0M
2023-08-23 23.45 23.60 23.35 23.58 0.0M
2023-08-21 23.42 23.50 23.42 23.50 0.0M
2023-08-18 23.35 23.43 23.35 23.43 0.0M
2023-08-17 23.35 23.36 23.35 23.35 0.0M
2023-08-16 23.41 23.41 23.30 23.30 0.0M
2023-08-15 23.70 23.70 23.41 23.43 0.0M
2023-08-14 23.65 23.65 23.42 23.42 0.0M
2023-08-04 23.87 23.87 23.87 23.87 0.0M
2023-08-03 23.64 23.75 23.64 23.75 0.0M
2023-08-02 23.37 24.00 23.37 23.41 0.0M
2023-08-01 23.49 23.70 23.37 23.37 0.0M
2023-07-28 23.60 23.60 23.60 23.60 0.0M
2023-07-27 23.81 23.81 23.81 23.81 0.0M
2023-07-25 23.37 23.63 23.37 23.63 0.0M
2023-07-24 23.60 23.65 23.38 23.38 0.0M
2023-07-21 23.47 23.47 23.42 23.42 0.0M
2023-07-20 23.49 23.49 23.43 23.43 0.0M
2023-07-17 23.52 23.55 23.45 23.55 0.0M
2023-07-14 23.53 23.53 23.52 23.52 0.0M
2023-07-13 23.53 23.55 23.53 23.55 0.0M
2023-07-12 24.04 24.04 23.53 23.53 0.0M
2023-07-11 23.52 23.68 23.45 23.68 0.0M
2023-07-07 23.93 23.93 23.82 23.83 0.0M
2023-07-06 24.05 24.39 23.75 24.10 0.0M
2023-07-03 24.00 24.00 24.00 24.00 0.0M
2023-06-28 23.73 23.98 23.67 23.98 0.0M
2023-06-27 23.74 23.96 23.72 23.73 0.0M
2023-06-26 23.85 23.85 23.85 23.85 0.0M
2023-06-22 23.77 23.77 23.74 23.74 0.0M
2023-06-20 23.70 24.00 23.70 24.00 0.0M
2023-06-15 23.70 23.71 23.70 23.71 0.0M
2023-06-14 24.00 24.25 24.00 24.25 0.0M
2023-06-13 23.89 24.05 23.85 24.05 0.0M
2023-06-12 23.69 23.69 23.68 23.68 0.0M
2023-06-09 23.69 23.69 23.68 23.68 0.0M
2023-06-07 23.78 23.85 23.78 23.85 0.0M
2023-06-01 24.02 24.02 24.02 24.02 0.0M
2023-05-31 23.62 23.99 23.62 23.99 0.0M
2023-05-30 23.99 23.99 23.76 23.99 0.0M
2023-05-25 23.70 23.99 23.70 23.99 0.0M
2023-05-24 23.90 23.95 23.90 23.95 0.0M
2023-05-23 23.56 23.56 23.56 23.56 0.0M
2023-05-22 23.65 23.85 23.65 23.85 0.0M
2023-05-18 23.60 23.60 23.60 23.60 0.0M
2023-05-17 23.57 23.57 23.57 23.57 0.0M
2023-05-16 23.62 23.62 23.62 23.62 0.0M
2023-05-12 23.59 23.84 23.59 23.84 0.0M
2023-05-11 23.48 23.48 23.48 23.48 0.0M
2023-05-09 23.50 23.50 23.45 23.45 0.0M
2023-05-08 23.40 23.59 23.40 23.59 0.0M
2023-05-05 23.45 23.45 23.45 23.45 0.0M
2023-05-03 23.40 23.40 23.22 23.40 0.0M
2023-05-02 23.41 23.45 23.41 23.45 0.0M
2023-05-01 23.40 23.40 23.40 23.40 0.0M
2023-04-28 23.40 23.40 23.40 23.40 0.0M
2023-04-27 23.40 23.42 23.40 23.40 0.0M
2023-04-26 23.35 23.50 23.35 23.40 0.0M
2023-04-25 23.57 23.59 23.57 23.57 0.0M
2023-04-24 23.65 23.70 23.59 23.59 0.0M
2023-04-21 23.46 23.60 23.46 23.60 0.0M
2023-04-19 23.70 23.70 23.70 23.70 0.0M
2023-04-18 23.34 23.49 23.30 23.49 0.0M
2023-04-17 23.30 23.70 23.27 23.70 0.0M
2023-04-13 23.36 23.60 23.36 23.56 0.0M
2023-04-12 23.31 23.31 23.31 23.31 0.0M
2023-04-11 23.28 23.28 23.28 23.28 0.0M
2023-04-10 23.20 23.20 23.20 23.20 0.0M
2023-03-31 23.84 23.84 23.84 23.84 0.0M
2023-03-30 23.65 23.65 23.16 23.16 0.0M
2023-03-29 23.84 23.84 23.45 23.82 0.0M
2023-03-28 23.84 23.84 23.37 23.37 0.0M
2023-03-27 23.84 23.84 23.84 23.84 0.0M
2023-03-23 23.64 23.64 23.48 23.48 0.0M
2023-03-22 23.66 23.85 23.66 23.84 0.0M
2023-03-21 23.65 23.80 23.65 23.80 0.0M
2023-03-20 23.81 24.10 23.25 24.10 0.0M
2023-03-16 23.81 23.81 23.81 23.81 0.0M
2023-03-15 23.81 23.81 23.81 23.81 0.0M
2023-03-14 23.26 23.81 23.23 23.23 0.0M
2023-03-13 23.66 23.66 23.65 23.65 0.0M
2023-03-10 23.79 23.84 23.79 23.83 0.0M
2023-03-09 23.79 23.81 23.79 23.80 0.0M
2023-03-06 23.60 23.68 23.60 23.65 0.0M
2023-03-03 23.72 23.93 23.42 23.65 0.0M
2023-03-01 23.70 24.00 23.70 23.98 0.0M
2023-02-28 24.00 24.04 23.93 23.94 0.0M
2023-02-27 23.92 24.06 23.92 23.99 0.0M
2023-02-24 23.90 24.09 23.90 23.91 0.0M
2023-02-23 23.92 24.02 23.92 23.92 0.0M
2023-02-22 23.90 23.90 23.90 23.90 0.0M
2023-02-21 24.07 24.07 23.95 24.07 0.0M
2023-02-17 24.06 24.35 24.01 24.06 0.0M
2023-02-16 24.16 24.37 24.16 24.37 0.0M
2023-02-15 23.96 24.37 23.96 24.37 0.0M
2023-02-14 24.35 24.35 24.11 24.17 0.0M
2023-02-13 24.17 24.37 24.17 24.19 0.0M
2023-02-10 24.07 24.07 24.07 24.07 0.0M
2023-02-09 24.16 24.16 24.16 24.16 0.0M
2023-02-08 24.21 24.21 24.13 24.13 0.0M
2023-02-07 23.98 24.20 23.96 23.98 0.0M
2023-02-03 24.25 24.25 23.89 23.91 0.0M
2023-02-02 24.11 24.11 24.11 24.11 0.0M
2023-02-01 23.98 24.08 23.88 23.92 0.0M
2023-01-31 23.98 23.99 23.95 23.95 0.0M
2023-01-30 23.98 23.98 23.95 23.95 0.0M
2023-01-27 23.95 23.95 23.95 23.95 0.0M
2023-01-26 24.00 24.15 23.90 23.92 0.0M
2023-01-25 24.11 24.11 24.11 24.11 0.0M
2023-01-18 24.14 24.14 24.14 24.14 0.0M
2023-01-17 24.00 24.25 24.00 24.25 0.0M
2023-01-13 24.38 24.38 24.33 24.33 0.0M
2023-01-10 24.14 24.14 24.14 24.14 0.0M
2023-01-06 23.99 24.35 23.99 24.34 0.0M
2023-01-05 24.22 24.22 23.98 23.99 0.0M
2023-01-04 24.19 24.23 23.98 23.98 0.0M