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
2024-12-30 22.95 23.02 22.85 23.02 0.0M
2024-12-27 22.85 22.95 22.85 22.91 0.0M
2024-12-26 23.02 23.02 23.02 23.02 0.0M
2024-12-20 23.12 23.47 22.90 22.90 0.0M
2024-12-19 22.82 23.26 22.82 22.85 0.0M
2024-12-18 23.03 23.26 23.03 23.26 0.0M
2024-12-17 23.48 23.50 23.39 23.50 0.0M
2024-12-16 23.40 23.40 23.28 23.28 0.0M
2024-12-12 23.34 23.45 23.28 23.45 0.0M
2024-12-11 23.32 23.32 23.29 23.29 0.0M
2024-12-10 23.18 23.28 23.15 23.26 0.0M
2024-12-09 23.12 23.34 23.12 23.18 0.0M
2024-12-05 23.11 23.11 23.11 23.11 0.0M
2024-12-04 23.28 23.28 23.28 23.28 0.0M
2024-12-03 23.14 23.22 23.14 23.22 0.0M
2024-12-02 23.30 23.30 23.30 23.30 0.0M
2024-11-29 23.30 23.33 23.30 23.33 0.0M
2024-11-25 23.22 23.22 23.18 23.18 0.0M
2024-11-21 23.40 23.48 23.19 23.22 0.0M
2024-11-20 23.31 23.40 23.27 23.40 0.0M
2024-11-19 23.31 23.31 23.31 23.31 0.0M
2024-11-18 23.40 23.40 23.40 23.40 0.0M
2024-11-15 23.44 23.45 23.31 23.31 0.0M
2024-11-14 23.37 23.37 23.31 23.31 0.0M
2024-11-13 23.39 23.40 23.37 23.37 0.0M
2024-11-12 23.26 23.34 23.25 23.34 0.0M
2024-11-06 23.42 23.42 23.42 23.42 0.0M
2024-11-05 23.48 23.48 23.48 23.48 0.0M
2024-11-04 23.30 23.60 23.27 23.60 0.0M
2024-10-31 23.27 23.29 23.26 23.26 0.0M
2024-10-30 23.42 23.43 23.40 23.43 0.0M
2024-10-24 23.98 23.98 23.72 23.72 0.0M
2024-10-23 23.26 23.26 23.26 23.26 0.0M
2024-10-22 24.13 24.18 24.00 24.00 0.0M
2024-10-21 24.24 24.25 24.24 24.24 0.0M
2024-10-18 24.22 24.59 24.22 24.27 0.0M
2024-10-17 24.63 24.63 24.22 24.22 0.0M
2024-10-16 23.90 24.15 23.90 24.11 0.0M
2024-10-15 23.72 23.90 23.72 23.90 0.0M
2024-10-14 23.52 23.90 23.52 23.90 0.0M
2024-10-11 23.77 23.90 23.56 23.56 0.0M
2024-10-09 23.75 23.77 23.75 23.77 0.0M
2024-10-08 24.04 24.09 23.70 23.70 0.0M
2024-10-07 23.73 24.09 23.70 24.09 0.0M
2024-10-03 23.53 24.14 23.53 24.14 0.0M
2024-10-02 24.15 24.15 24.15 24.15 0.0M
2024-09-30 24.05 24.06 24.05 24.05 0.0M
2024-09-27 24.00 24.08 23.96 24.08 0.0M
2024-09-26 23.80 24.00 23.80 23.99 0.0M
2024-09-25 23.63 23.78 23.45 23.75 0.0M
2024-09-24 23.65 23.90 23.65 23.90 0.0M
2024-09-23 23.75 23.75 23.75 23.75 0.0M
2024-09-19 23.95 23.95 23.75 23.75 0.0M
2024-09-18 24.00 24.02 24.00 24.02 0.0M
2024-09-17 24.00 24.15 24.00 24.00 0.0M
2024-09-16 24.32 24.32 23.92 23.96 0.0M
2024-09-13 23.91 24.70 23.91 23.96 0.0M
2024-09-12 23.80 23.81 23.80 23.81 0.0M
2024-09-11 23.40 23.77 23.40 23.77 0.0M
2024-09-10 23.20 23.20 23.20 23.20 0.0M
2024-09-09 23.00 23.16 22.99 23.14 0.0M
2024-09-06 22.85 23.00 22.85 22.96 0.0M
2024-09-05 22.81 22.85 22.73 22.73 0.0M
2024-09-04 22.75 22.85 22.74 22.75 0.0M
2024-09-03 22.60 22.60 22.60 22.60 0.0M
2024-08-29 22.65 22.65 22.63 22.65 0.0M
2024-08-26 22.70 22.70 22.70 22.70 0.0M
2024-08-22 22.58 22.59 22.58 22.59 0.0M
2024-08-21 22.70 22.70 22.70 22.70 0.0M
2024-08-20 22.75 22.75 22.70 22.70 0.0M
2024-08-15 22.66 22.66 22.66 22.66 0.0M
2024-08-13 22.67 22.67 22.67 22.67 0.0M
2024-08-09 22.58 22.66 22.58 22.58 0.0M
2024-08-06 22.72 22.72 22.55 22.55 0.0M
2024-08-02 22.60 22.75 22.55 22.60 0.0M
2024-08-01 22.55 22.60 22.55 22.60 0.0M
2024-07-31 22.71 22.71 22.71 22.71 0.0M
2024-07-30 22.62 22.62 22.62 22.62 0.0M
2024-07-29 22.72 22.75 22.71 22.75 0.0M
2024-07-26 22.61 22.61 22.55 22.55 0.0M
2024-07-23 22.55 22.66 22.55 22.66 0.0M
2024-07-22 22.55 22.66 22.55 22.56 0.0M
2024-07-18 22.55 22.55 22.55 22.55 0.0M
2024-07-16 22.55 22.55 22.55 22.55 0.0M
2024-07-15 22.40 22.41 22.40 22.41 0.0M
2024-07-11 22.50 22.50 22.47 22.47 0.0M
2024-07-08 22.40 22.43 22.40 22.40 0.0M
2024-07-05 22.60 22.60 22.60 22.60 0.0M
2024-07-03 22.85 22.85 22.42 22.59 0.0M
2024-06-26 22.46 22.46 22.46 22.46 0.0M
2024-06-25 22.49 22.49 22.49 22.49 0.0M
2024-06-21 22.50 22.50 22.50 22.50 0.0M
2024-06-20 22.40 22.40 22.40 22.40 0.0M
2024-06-18 22.63 22.81 22.55 22.55 0.0M
2024-06-14 22.71 22.86 22.71 22.86 0.0M
2024-06-12 22.59 22.99 22.59 22.99 0.0M
2024-06-11 22.60 22.60 22.60 22.60 0.0M
2024-06-10 22.51 22.56 22.50 22.50 0.0M
2024-06-06 22.50 22.62 22.50 22.62 0.0M
2024-06-04 22.55 22.55 22.50 22.50 0.0M
2024-06-03 22.40 22.42 22.40 22.42 0.0M
2024-05-28 22.42 22.62 22.42 22.49 0.0M
2024-05-23 22.50 22.50 22.50 22.50 0.0M
2024-05-22 22.40 22.40 22.40 22.40 0.0M
2024-05-20 22.45 22.53 22.44 22.50 0.0M
2024-05-17 22.44 22.48 22.44 22.48 0.0M
2024-05-16 22.33 22.48 22.27 22.44 0.0M
2024-05-15 22.34 22.34 21.65 22.10 0.0M
2024-05-09 22.36 22.36 22.33 22.33 0.0M
2024-05-07 22.45 22.52 22.36 22.36 0.0M
2024-05-06 22.39 22.50 22.39 22.50 0.0M
2024-05-02 22.33 22.58 22.33 22.51 0.0M
2024-05-01 22.32 22.32 22.32 22.32 0.0M
2024-04-30 22.32 22.32 22.32 22.32 0.0M
2024-04-26 22.32 22.35 22.32 22.35 0.0M
2024-04-25 22.43 22.43 22.32 22.32 0.0M
2024-04-24 22.46 22.46 22.46 22.46 0.0M
2024-04-23 22.52 22.52 22.33 22.40 0.0M
2024-04-22 22.46 22.46 22.46 22.46 0.0M
2024-04-18 22.35 22.35 22.32 22.32 0.0M
2024-04-16 22.39 22.46 22.37 22.38 0.0M
2024-04-15 22.39 22.40 22.35 22.35 0.0M
2024-04-11 22.83 22.83 22.39 22.39 0.0M
2024-04-10 22.60 22.84 22.38 22.42 0.0M
2024-04-09 22.67 22.71 22.65 22.71 0.0M
2024-04-05 22.67 22.90 22.67 22.67 0.0M
2024-04-04 22.63 22.72 22.63 22.67 0.0M
2024-04-03 22.91 23.01 22.72 22.72 0.0M
2024-03-28 22.95 23.22 22.95 23.07 0.0M
2024-03-27 22.73 22.92 22.73 22.92 0.0M
2024-03-26 23.02 23.02 22.85 22.85 0.0M
2024-03-25 22.94 23.03 22.75 22.93 0.0M
2024-03-21 22.81 22.98 22.81 22.82 0.0M
2024-03-19 22.65 22.65 22.65 22.65 0.0M
2024-03-18 22.98 23.04 22.85 22.85 0.0M
2024-03-15 23.18 23.18 23.18 23.18 0.0M
2024-03-14 23.02 23.03 23.00 23.00 0.0M
2024-03-13 23.08 23.08 23.01 23.01 0.0M
2024-03-12 23.12 23.22 23.01 23.11 0.0M
2024-03-11 22.77 22.98 22.67 22.96 0.0M
2024-03-08 22.59 22.77 22.59 22.77 0.0M
2024-03-07 22.63 22.63 22.63 22.63 0.0M
2024-03-06 22.53 22.73 22.53 22.73 0.0M
2024-03-05 22.56 22.70 22.52 22.53 0.0M
2024-03-04 22.74 22.77 22.48 22.55 0.0M
2024-03-01 22.77 22.77 22.77 22.77 0.0M
2024-02-28 22.60 22.69 22.60 22.60 0.0M
2024-02-27 22.54 22.60 22.54 22.60 0.0M
2024-02-26 22.53 22.60 22.53 22.60 0.0M
2024-02-23 22.63 22.63 22.50 22.52 0.0M
2024-02-22 22.72 22.76 22.63 22.74 0.0M
2024-02-21 22.72 22.77 22.48 22.63 0.0M
2024-02-20 22.54 22.54 22.48 22.48 0.0M
2024-02-16 22.65 22.65 22.57 22.64 0.0M
2024-02-15 22.51 22.64 22.51 22.60 0.0M
2024-02-14 22.50 22.52 22.48 22.48 0.0M
2024-02-13 22.52 22.77 22.52 22.53 0.0M
2024-02-12 22.74 22.74 22.74 22.74 0.0M
2024-02-07 22.74 22.74 22.74 22.74 0.0M
2024-02-02 22.78 22.78 22.78 22.78 0.0M
2024-02-01 22.77 22.78 22.66 22.78 0.0M
2024-01-31 22.56 22.70 22.56 22.70 0.0M
2024-01-30 22.55 22.55 22.55 22.55 0.0M
2024-01-29 22.55 22.55 22.55 22.55 0.0M
2024-01-25 22.58 22.90 22.58 22.90 0.0M
2024-01-24 22.70 22.70 21.41 22.50 0.0M
2024-01-23 22.78 22.78 22.78 22.78 0.0M
2024-01-22 22.85 22.85 22.85 22.85 0.0M
2024-01-19 22.85 22.85 22.85 22.85 0.0M
2024-01-17 22.66 22.71 22.66 22.71 0.0M
2024-01-16 22.89 22.89 22.89 22.89 0.0M
2024-01-12 22.66 22.96 22.66 22.96 0.0M
2024-01-11 23.01 23.01 23.01 23.01 0.0M
2024-01-10 22.80 22.80 22.80 22.80 0.0M
2024-01-09 22.66 22.66 22.66 22.66 0.0M
2024-01-08 22.88 22.88 22.88 22.88 0.0M
2024-01-05 22.71 22.80 22.60 22.80 0.0M
2024-01-04 22.65 22.65 22.65 22.65 0.0M
2024-01-03 23.25 23.25 23.25 23.25 0.0M
2024-01-02 22.94 23.00 22.72 22.92 0.0M