Gabelli Multimedia Trust Inc. (GGT.PE) stock
GGT.PENYSEFiscal year ends December 31Also trades as GGT, GGT.PG
$20.05+0.01 (+0.05%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Gabelli Multimedia Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.05
+0.05% on the day
52-week range
$19.72 – $22.20
-9.7% from the high
Change over 52 weeks
-8.4%
From $21.90 on Oct 30, 2025
Average volume
1,391
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.87 | $20.05 | $19.87 | $20.05 | +1.11% | 12,461 |
| Oct 19, 2026 | $19.98 | $20.16 | $19.72 | $19.83 | -0.75% | 11,926 |
| Oct 12, 2026 | $20.08 | $20.10 | $19.98 | $19.98 | +0.00% | 1,440 |
| Oct 5, 2026 | $19.98 | $20.07 | $19.97 | $19.98 | 0.00% | 4,845 |
| Sep 28, 2026 | $19.98 | $20.36 | $19.98 | $19.98 | -0.08% | 3,050 |
| Sep 21, 2026 | $19.98 | $20.19 | $19.98 | $20.00 | +0.08% | 4,559 |
| Sep 14, 2026 | $19.98 | $20.21 | $19.98 | $19.98 | +0.25% | 2,132 |
| Sep 8, 2026 | $19.98 | $20.05 | $19.85 | $19.93 | -0.70% | 15,435 |
| Aug 31, 2026 | $20.00 | $20.10 | $19.98 | $20.07 | +0.35% | 9,145 |
| Aug 24, 2026 | $20.22 | $20.22 | $20.00 | $20.00 | -0.99% | 3,922 |
| Aug 17, 2026 | $20.01 | $20.47 | $19.85 | $20.20 | +1.00% | 10,744 |
| Aug 10, 2026 | $20.23 | $20.48 | $19.94 | $20.00 | -1.14% | 6,443 |
| Aug 3, 2026 | $20.00 | $20.23 | $20.00 | $20.23 | +1.15% | 4,012 |
| Jul 27, 2026 | $20.08 | $20.18 | $20.00 | $20.00 | -0.40% | 2,345 |
| Jul 20, 2026 | $20.18 | $20.35 | $20.00 | $20.08 | +0.15% | 6,423 |
| Jul 13, 2026 | $20.09 | $20.26 | $20.00 | $20.05 | -0.25% | 7,242 |
| Jul 6, 2026 | $20.50 | $20.50 | $19.95 | $20.10 | +0.30% | 14,754 |
| Jun 29, 2026 | $20.27 | $20.27 | $20.02 | $20.04 | -1.13% | 1,388 |
| Jun 22, 2026 | $19.98 | $20.27 | $19.96 | $20.27 | +1.15% | 6,051 |
| Jun 15, 2026 | $20.32 | $20.48 | $20.04 | $20.04 | -1.38% | 4,830 |
| Jun 8, 2026 | $20.18 | $20.40 | $20.10 | $20.32 | +1.09% | 25,607 |
| Jun 1, 2026 | $20.34 | $20.48 | $19.79 | $20.10 | -1.18% | 11,362 |
| May 26, 2026 | $20.38 | $20.39 | $20.20 | $20.34 | +0.79% | 1,090 |
| May 18, 2026 | $20.01 | $20.29 | $20.01 | $20.18 | -0.93% | 3,206 |
| May 11, 2026 | $20.45 | $20.50 | $20.30 | $20.37 | +0.64% | 17,121 |
| May 4, 2026 | $20.61 | $20.75 | $19.91 | $20.24 | -1.32% | 16,652 |
| Apr 27, 2026 | $20.74 | $20.76 | $20.40 | $20.51 | -0.44% | 7,138 |
| Apr 20, 2026 | $20.96 | $20.96 | $20.59 | $20.60 | -0.39% | 3,046 |
| Apr 13, 2026 | $20.62 | $20.82 | $20.62 | $20.68 | +0.29% | 4,563 |
| Apr 6, 2026 | $20.65 | $20.65 | $20.61 | $20.62 | -0.16% | 368 |
| Mar 30, 2026 | $20.61 | $20.96 | $20.56 | $20.65 | +0.21% | 1,114 |
| Mar 23, 2026 | $21.35 | $21.35 | $20.61 | $20.61 | -3.47% | 1,453 |
| Mar 16, 2026 | $21.32 | $21.59 | $21.32 | $21.35 | +0.14% | 594 |
| Mar 9, 2026 | $21.49 | $21.54 | $21.22 | $21.32 | -0.05% | 5,923 |
| Mar 2, 2026 | $21.41 | $21.57 | $21.33 | $21.33 | -1.14% | 6,517 |
| Feb 23, 2026 | $21.45 | $21.58 | $21.35 | $21.58 | +0.78% | 2,049 |
| Feb 17, 2026 | $21.42 | $21.43 | $21.38 | $21.41 | +0.04% | 1,806 |
| Feb 9, 2026 | $21.28 | $21.40 | $21.25 | $21.40 | +0.23% | 5,600 |
| Feb 2, 2026 | $21.34 | $21.42 | $21.34 | $21.35 | +0.05% | 3,342 |
| Jan 26, 2026 | $21.25 | $21.34 | $21.25 | $21.34 | +0.38% | 2,212 |
| Jan 20, 2026 | $21.19 | $21.46 | $21.19 | $21.26 | +0.33% | 2,966 |
| Jan 12, 2026 | $21.38 | $21.44 | $21.19 | $21.19 | -0.84% | 3,284 |
| Jan 5, 2026 | $21.13 | $21.40 | $21.13 | $21.37 | +1.18% | 5,247 |
| Dec 29, 2025 | $21.20 | $21.20 | $20.94 | $21.12 | -0.33% | 14,738 |
| Dec 22, 2025 | $21.21 | $21.25 | $21.11 | $21.19 | -0.94% | 5,843 |
| Dec 15, 2025 | $21.52 | $21.58 | $21.30 | $21.39 | -0.60% | 17,341 |
| Dec 8, 2025 | $21.50 | $21.78 | $21.50 | $21.52 | +0.28% | 8,437 |
| Dec 1, 2025 | $21.53 | $21.72 | $21.46 | $21.46 | -0.28% | 8,085 |
| Nov 24, 2025 | $21.77 | $21.87 | $21.52 | $21.52 | -1.15% | 956 |
| Nov 17, 2025 | $21.31 | $21.78 | $21.31 | $21.77 | +0.83% | 13,957 |
| Nov 10, 2025 | $21.66 | $21.69 | $21.49 | $21.59 | -0.23% | 6,833 |
| Nov 3, 2025 | $21.90 | $22.15 | $21.48 | $21.64 | -1.19% | 9,118 |
| Oct 27, 2025 | $21.80 | $22.20 | $21.53 | $21.90 | -0.18% | 9,310 |
| Oct 20, 2025 | $21.85 | $22.26 | $21.31 | $21.94 | +0.31% | 5,691 |
| Oct 13, 2025 | $21.88 | $21.94 | $21.75 | $21.87 | -0.03% | 1,988 |
| Oct 6, 2025 | $21.87 | $22.16 | $21.60 | $21.88 | +0.06% | 13,205 |
| Sep 29, 2025 | $22.16 | $22.36 | $21.87 | $21.87 | -2.03% | 3,471 |
| Sep 22, 2025 | $22.45 | $22.64 | $22.14 | $22.32 | -0.56% | 1,285 |
| Sep 15, 2025 | $22.30 | $22.71 | $22.25 | $22.45 | +0.43% | 4,479 |
| Sep 8, 2025 | $22.37 | $22.42 | $21.86 | $22.35 | +0.22% | 10,159 |
| Sep 2, 2025 | $22.10 | $22.37 | $22.10 | $22.30 | +0.36% | 1,010 |
| Aug 25, 2025 | $22.26 | $22.26 | $22.11 | $22.22 | -0.18% | 498 |
| Aug 18, 2025 | $21.98 | $22.46 | $21.98 | $22.26 | +1.27% | 2,689 |
| Aug 11, 2025 | $22.34 | $22.62 | $21.90 | $21.98 | -0.12% | 3,368 |
| Aug 4, 2025 | $22.05 | $22.35 | $22.01 | $22.01 | +0.58% | 1,236 |
| Jul 28, 2025 | $22.29 | $22.29 | $21.65 | $21.88 | -1.84% | 2,499 |
| Jul 21, 2025 | $22.48 | $22.55 | $22.28 | $22.29 | +0.09% | 2,485 |
| Jul 14, 2025 | $22.31 | $22.73 | $22.27 | $22.27 | -0.18% | 2,329 |
| Jul 7, 2025 | $22.27 | $22.43 | $22.25 | $22.31 | +0.13% | 1,944 |
| Jun 30, 2025 | $22.30 | $22.48 | $22.25 | $22.28 | -1.13% | 1,781 |
| Jun 23, 2025 | $22.54 | $22.91 | $22.25 | $22.54 | -0.92% | 3,036 |
| Jun 16, 2025 | $22.76 | $22.76 | $22.75 | $22.75 | -0.09% | 400 |
| Jun 9, 2025 | $22.95 | $22.99 | $22.58 | $22.76 | +0.82% | 1,330 |
| Jun 2, 2025 | $22.62 | $22.81 | $22.58 | $22.58 | -0.18% | 3,201 |
| May 27, 2025 | $23.07 | $23.30 | $22.61 | $22.62 | -1.87% | 2,322 |
| May 19, 2025 | $22.68 | $23.32 | $22.68 | $23.05 | -1.16% | 2,976 |
| May 12, 2025 | $22.60 | $23.32 | $22.60 | $23.32 | +1.79% | 3,939 |
| May 5, 2025 | $22.91 | $22.91 | $22.91 | $22.91 | 0.00% | – |
| Apr 28, 2025 | $23.02 | $23.02 | $22.75 | $22.91 | -0.46% | 451 |
| Apr 21, 2025 | $22.89 | $23.29 | $22.89 | $23.02 | +1.04% | 892 |
| Apr 14, 2025 | $22.50 | $22.98 | $22.50 | $22.78 | +1.20% | 5,201 |
| Apr 7, 2025 | $22.59 | $23.32 | $22.50 | $22.51 | -0.66% | 15,255 |
| Mar 31, 2025 | $22.52 | $22.66 | $22.52 | $22.66 | +0.62% | 3,849 |
| Mar 24, 2025 | $22.67 | $22.67 | $22.52 | $22.52 | -0.53% | 3,587 |
| Mar 17, 2025 | $23.01 | $23.01 | $22.64 | $22.64 | -1.44% | 1,733 |
| Mar 10, 2025 | $23.12 | $23.12 | $22.97 | $22.97 | -0.65% | 1,275 |
| Mar 3, 2025 | $22.98 | $23.12 | $22.85 | $23.12 | +0.61% | 3,514 |
| Feb 24, 2025 | $23.12 | $23.33 | $22.97 | $22.98 | +0.04% | 3,180 |
| Feb 18, 2025 | $22.97 | $23.12 | $22.97 | $22.97 | 0.00% | 2,372 |
| Feb 10, 2025 | $22.85 | $23.12 | $22.85 | $22.97 | +0.31% | 2,126 |
| Feb 3, 2025 | $23.10 | $23.12 | $22.90 | $22.90 | -0.95% | 5,167 |
| Jan 27, 2025 | $22.91 | $23.12 | $22.90 | $23.12 | +0.02% | 4,852 |
| Jan 21, 2025 | $23.14 | $23.55 | $22.90 | $23.12 | +1.16% | 6,208 |
| Jan 13, 2025 | $22.85 | $22.86 | $22.85 | $22.85 | 0.00% | 325 |
| Jan 6, 2025 | $23.04 | $23.40 | $22.85 | $22.85 | -0.78% | 7,230 |
| Dec 30, 2024 | $22.95 | $23.04 | $22.85 | $23.03 | +0.52% | 4,212 |
| Dec 23, 2024 | $22.90 | $23.02 | $22.85 | $22.91 | +0.04% | 3,874 |
| Dec 16, 2024 | $23.40 | $23.50 | $22.82 | $22.90 | -2.35% | 4,639 |
| Dec 9, 2024 | $23.12 | $23.45 | $23.12 | $23.45 | +1.47% | 5,855 |
| Dec 2, 2024 | $23.30 | $23.30 | $23.11 | $23.11 | -0.94% | 2,294 |
| Nov 25, 2024 | $23.22 | $23.33 | $23.18 | $23.33 | +0.47% | 834 |
| Nov 18, 2024 | $23.40 | $23.48 | $23.19 | $23.22 | -0.39% | 4,219 |
| Nov 11, 2024 | $23.42 | $23.45 | $23.25 | $23.31 | -0.47% | 4,591 |
| Nov 4, 2024 | $23.30 | $23.60 | $23.27 | $23.42 | +0.69% | 2,761 |
| Oct 28, 2024 | $23.72 | $23.72 | $23.26 | $23.26 | -1.94% | 1,985 |
| Oct 21, 2024 | $24.24 | $24.25 | $23.26 | $23.72 | -2.27% | 4,550 |
| Oct 14, 2024 | $23.52 | $24.63 | $23.52 | $24.27 | +3.01% | 10,357 |
| Oct 7, 2024 | $23.73 | $24.09 | $23.56 | $23.56 | -2.40% | 8,584 |
| Sep 30, 2024 | $24.05 | $24.15 | $23.53 | $24.14 | +0.25% | 1,271 |
| Sep 23, 2024 | $23.75 | $24.08 | $23.45 | $24.08 | +1.39% | 23,708 |
| Sep 16, 2024 | $24.32 | $24.32 | $23.75 | $23.75 | -0.88% | 8,733 |
| Sep 9, 2024 | $23.00 | $24.70 | $22.99 | $23.96 | +4.36% | 9,400 |
| Sep 3, 2024 | $22.60 | $23.00 | $22.60 | $22.96 | +1.37% | 9,509 |
| Aug 26, 2024 | $22.70 | $22.70 | $22.63 | $22.65 | +0.27% | 2,337 |
| Aug 19, 2024 | $22.66 | $22.75 | $22.58 | $22.59 | -0.31% | 6,850 |
| Aug 12, 2024 | $22.58 | $22.67 | $22.58 | $22.66 | +0.35% | 435 |
| Aug 5, 2024 | $22.60 | $22.72 | $22.55 | $22.58 | -0.09% | 2,009 |
| Jul 29, 2024 | $22.72 | $22.75 | $22.55 | $22.60 | +0.22% | 6,580 |
| Jul 22, 2024 | $22.55 | $22.66 | $22.55 | $22.55 | 0.00% | 2,434 |
| Jul 15, 2024 | $22.40 | $22.55 | $22.40 | $22.55 | +0.36% | 1,833 |
| Jul 8, 2024 | $22.40 | $22.50 | $22.40 | $22.47 | -0.58% | 8,700 |
| Jul 1, 2024 | $22.46 | $22.85 | $22.42 | $22.60 | +0.62% | 1,948 |
| Jun 24, 2024 | $22.50 | $22.50 | $22.46 | $22.46 | -0.17% | 332 |
| Jun 17, 2024 | $22.86 | $22.86 | $22.40 | $22.50 | -1.55% | 4,639 |
| Jun 10, 2024 | $22.51 | $22.99 | $22.50 | $22.86 | +1.04% | 6,254 |
| Jun 3, 2024 | $22.40 | $22.62 | $22.40 | $22.62 | +0.57% | 3,427 |
| May 28, 2024 | $22.42 | $22.62 | $22.42 | $22.49 | -0.02% | 700 |
| May 20, 2024 | $22.45 | $22.53 | $22.40 | $22.50 | +0.08% | 1,525 |
| May 13, 2024 | $22.33 | $22.48 | $21.65 | $22.48 | +0.67% | 13,871 |
| May 6, 2024 | $22.39 | $22.52 | $22.33 | $22.33 | -0.80% | 3,194 |
| Apr 29, 2024 | $22.35 | $22.58 | $22.32 | $22.51 | +0.72% | 9,910 |
| Apr 22, 2024 | $22.46 | $22.52 | $22.32 | $22.35 | +0.13% | 5,442 |
| Apr 15, 2024 | $22.39 | $22.46 | $22.32 | $22.32 | -0.31% | 19,898 |
| Apr 8, 2024 | $22.67 | $22.84 | $22.38 | $22.39 | -1.24% | 8,153 |
| Apr 1, 2024 | $23.07 | $23.07 | $22.63 | $22.67 | -1.72% | 6,082 |
| Mar 25, 2024 | $22.94 | $23.22 | $22.73 | $23.07 | +1.08% | 7,613 |
| Mar 18, 2024 | $22.98 | $23.04 | $22.64 | $22.82 | -1.55% | 4,444 |
| Mar 11, 2024 | $22.77 | $23.22 | $22.67 | $23.18 | +1.80% | 24,930 |
| Mar 4, 2024 | $22.74 | $22.77 | $22.48 | $22.77 | 0.00% | 27,028 |
| Feb 26, 2024 | $22.53 | $22.77 | $22.53 | $22.77 | +1.11% | 8,041 |
| Feb 20, 2024 | $22.54 | $22.77 | $22.48 | $22.52 | -0.53% | 8,191 |
| Feb 12, 2024 | $22.74 | $22.77 | $22.48 | $22.64 | -0.44% | 5,492 |
| Feb 5, 2024 | $22.78 | $22.78 | $22.74 | $22.74 | -0.18% | 201 |
| Jan 29, 2024 | $22.55 | $22.78 | $22.55 | $22.78 | -0.52% | 18,736 |
| Jan 22, 2024 | $22.85 | $22.90 | $21.41 | $22.90 | +0.22% | 9,466 |
| Jan 16, 2024 | $22.89 | $22.89 | $22.66 | $22.85 | -0.46% | 752 |
| Jan 8, 2024 | $22.87 | $23.01 | $22.66 | $22.96 | +0.68% | 2,836 |
| Jan 2, 2024 | $22.94 | $23.25 | $22.60 | $22.80 | -0.65% | 21,483 |
| Dec 26, 2023 | $23.05 | $23.14 | $22.93 | $22.95 | -0.45% | 1,257 |
| Dec 18, 2023 | $23.03 | $23.80 | $23.03 | $23.05 | -3.22% | 51,391 |
| Dec 11, 2023 | $23.47 | $23.82 | $23.15 | $23.82 | +2.45% | 2,386 |
| Dec 4, 2023 | $23.25 | $23.90 | $23.15 | $23.25 | 0.00% | 1,443 |
| Nov 27, 2023 | $23.34 | $23.38 | $23.20 | $23.25 | -0.43% | 5,796 |
| Nov 20, 2023 | $23.45 | $23.85 | $23.25 | $23.35 | -0.43% | 550 |
| Nov 13, 2023 | $22.95 | $23.45 | $22.95 | $23.45 | +1.96% | 3,122 |
| Nov 6, 2023 | $22.90 | $23.46 | $22.85 | $23.00 | +0.39% | 1,766 |
| Oct 30, 2023 | $22.86 | $23.85 | $22.30 | $22.91 | +0.17% | 3,628 |
| Oct 23, 2023 | $23.00 | $24.00 | $22.81 | $22.87 | +0.09% | 4,064 |
| Oct 16, 2023 | $23.96 | $23.96 | $22.80 | $22.85 | -4.63% | 4,287 |
| Oct 9, 2023 | $22.80 | $23.96 | $22.80 | $23.96 | +5.09% | 250 |
| Oct 2, 2023 | $23.40 | $24.00 | $22.78 | $22.80 | -2.36% | 10,470 |
| Sep 25, 2023 | $23.40 | $23.88 | $23.22 | $23.35 | -0.21% | 6,960 |
| Sep 18, 2023 | $23.35 | $23.47 | $23.06 | $23.40 | +0.21% | 3,361 |
| Sep 11, 2023 | $23.35 | $23.49 | $23.35 | $23.35 | 0.00% | 1,200 |
| Sep 5, 2023 | $23.65 | $23.65 | $22.37 | $23.35 | -0.09% | 1,698 |
| Aug 28, 2023 | $23.58 | $24.00 | $23.30 | $23.37 | -0.89% | 2,902 |
| Aug 21, 2023 | $23.42 | $23.60 | $23.35 | $23.58 | +0.66% | 4,433 |
| Aug 14, 2023 | $23.65 | $23.70 | $23.30 | $23.43 | -1.86% | 5,759 |
| Aug 7, 2023 | $23.87 | $23.87 | $23.87 | $23.87 | 0.00% | – |
| Jul 31, 2023 | $23.60 | $24.00 | $23.37 | $23.87 | +1.14% | 7,249 |
| Jul 24, 2023 | $23.60 | $23.81 | $23.37 | $23.60 | +0.77% | 5,797 |
| Jul 17, 2023 | $23.52 | $23.55 | $23.42 | $23.42 | -0.43% | 6,499 |
| Jul 10, 2023 | $23.83 | $24.04 | $23.45 | $23.52 | -1.30% | 3,901 |
| Jul 3, 2023 | $24.00 | $24.39 | $23.75 | $23.83 | -0.63% | 6,032 |
| Jun 26, 2023 | $23.85 | $23.98 | $23.67 | $23.98 | +1.01% | 6,465 |
| Jun 20, 2023 | $23.70 | $24.00 | $23.70 | $23.74 | +0.13% | 3,786 |
| Jun 12, 2023 | $23.69 | $24.25 | $23.68 | $23.71 | +0.13% | 6,161 |
| Jun 5, 2023 | $24.02 | $24.02 | $23.68 | $23.68 | -1.42% | 1,085 |
| May 30, 2023 | $23.99 | $24.02 | $23.62 | $24.02 | +0.13% | 3,145 |
| May 22, 2023 | $23.65 | $23.99 | $23.56 | $23.99 | +1.65% | 2,689 |
| May 15, 2023 | $23.84 | $23.84 | $23.57 | $23.60 | -1.01% | 3,204 |
| May 8, 2023 | $23.40 | $23.84 | $23.40 | $23.84 | +1.66% | 4,365 |
| May 1, 2023 | $23.40 | $23.45 | $23.22 | $23.45 | +0.21% | 8,504 |
| Apr 24, 2023 | $23.65 | $23.70 | $23.35 | $23.40 | -0.85% | 9,195 |
| Apr 17, 2023 | $23.30 | $23.70 | $23.27 | $23.60 | +0.17% | 2,319 |
| Apr 10, 2023 | $23.20 | $23.60 | $23.20 | $23.56 | -1.17% | 4,084 |
| Apr 3, 2023 | $23.84 | $23.84 | $23.84 | $23.84 | 0.00% | – |
| Mar 27, 2023 | $23.84 | $23.84 | $23.16 | $23.84 | +1.53% | 3,868 |
| Mar 20, 2023 | $23.81 | $24.10 | $23.25 | $23.48 | -1.39% | 3,647 |
| Mar 13, 2023 | $23.66 | $23.81 | $23.23 | $23.81 | -0.08% | 2,186 |
| Mar 6, 2023 | $23.60 | $23.84 | $23.60 | $23.83 | +0.78% | 3,731 |
| Feb 27, 2023 | $23.92 | $24.06 | $23.42 | $23.65 | -1.11% | 6,238 |
| Feb 21, 2023 | $24.07 | $24.09 | $23.90 | $23.91 | -0.61% | 5,646 |
| Feb 13, 2023 | $24.17 | $24.37 | $23.96 | $24.06 | -0.06% | 8,799 |
| Feb 6, 2023 | $23.91 | $24.21 | $23.91 | $24.07 | +0.67% | 8,193 |
| Jan 30, 2023 | $23.98 | $24.25 | $23.88 | $23.91 | -0.17% | 17,230 |
| Jan 23, 2023 | $24.14 | $24.15 | $23.90 | $23.95 | -0.79% | 5,431 |
| Jan 17, 2023 | $24.00 | $24.25 | $24.00 | $24.14 | -0.78% | 720 |
| Jan 9, 2023 | $24.34 | $24.38 | $24.14 | $24.33 | -0.04% | 4,200 |
| Jan 3, 2023 | $23.98 | $24.35 | $23.98 | $24.34 | +1.50% | 8,348 |
| Dec 27, 2022 | $24.14 | $24.36 | $23.92 | $23.98 | 0.00% | 9,845 |
| Dec 19, 2022 | $24.40 | $24.40 | $23.69 | $23.98 | -1.33% | 5,540 |
| Dec 12, 2022 | $24.02 | $24.39 | $24.00 | $24.30 | +0.84% | 41,983 |
| Dec 5, 2022 | $23.98 | $24.24 | $23.70 | $24.10 | +0.42% | 185,158 |
| Nov 28, 2022 | $24.20 | $24.38 | $23.95 | $24.00 | -0.99% | 3,706 |
| Nov 21, 2022 | $24.53 | $24.53 | $24.15 | $24.24 | -1.20% | 3,684 |
| Nov 14, 2022 | $24.00 | $24.65 | $23.88 | $24.53 | +2.67% | 11,558 |
| Nov 7, 2022 | $22.93 | $24.60 | $22.56 | $23.90 | +5.07% | 29,485 |
| Oct 31, 2022 | $22.55 | $23.30 | $22.36 | $22.75 | +1.63% | 9,042 |
| Oct 24, 2022 | $22.50 | $22.55 | $22.15 | $22.38 | -0.28% | 9,150 |
| Oct 17, 2022 | $22.73 | $22.93 | $22.17 | $22.44 | -1.26% | 5,841 |
| Oct 10, 2022 | $23.00 | $23.46 | $22.49 | $22.73 | -0.74% | 7,108 |
| Oct 3, 2022 | $22.85 | $23.46 | $22.85 | $22.90 | +0.75% | 3,771 |
| Sep 26, 2022 | $23.95 | $24.05 | $22.72 | $22.73 | +0.31% | 8,419 |
| Sep 19, 2022 | $23.82 | $23.82 | $22.46 | $22.66 | -5.27% | 138,076 |
| Sep 12, 2022 | $24.15 | $24.15 | $23.92 | $23.92 | -0.94% | 556 |
| Sep 6, 2022 | $24.30 | $24.30 | $24.00 | $24.15 | -0.63% | 2,280 |
| Aug 29, 2022 | $24.60 | $24.60 | $24.30 | $24.30 | -1.22% | 1,952 |
| Aug 22, 2022 | $24.60 | $24.68 | $24.57 | $24.60 | +0.49% | 2,682 |
| Aug 15, 2022 | $25.04 | $25.04 | $24.48 | $24.48 | -1.69% | 5,500 |
| Aug 8, 2022 | $24.80 | $24.90 | $24.27 | $24.90 | +2.98% | 4,129 |
| Aug 1, 2022 | $24.73 | $24.90 | $23.96 | $24.18 | -1.67% | 7,237 |
| Jul 25, 2022 | $24.25 | $24.88 | $24.25 | $24.59 | +1.40% | 12,569 |
| Jul 18, 2022 | $24.40 | $24.49 | $23.86 | $24.25 | +1.46% | 12,876 |
| Jul 11, 2022 | $23.56 | $24.31 | $23.51 | $23.90 | +1.70% | 15,781 |
| Jul 5, 2022 | $23.29 | $23.50 | $23.06 | $23.50 | +1.73% | 7,261 |
| Jun 27, 2022 | $23.65 | $23.67 | $23.05 | $23.10 | -0.82% | 10,420 |
| Jun 21, 2022 | $23.20 | $23.44 | $23.20 | $23.29 | +0.39% | 9,742 |
| Jun 13, 2022 | $24.00 | $24.00 | $23.20 | $23.20 | -3.76% | 17,248 |
| Jun 6, 2022 | $23.20 | $24.39 | $23.20 | $24.11 | -0.43% | 4,044 |
| May 31, 2022 | $23.41 | $24.29 | $22.73 | $24.21 | +3.55% | 15,909 |
| May 23, 2022 | $23.00 | $23.38 | $23.00 | $23.38 | +1.78% | 8,334 |
| May 16, 2022 | $23.05 | $23.25 | $22.73 | $22.97 | -0.33% | 3,805 |
| May 9, 2022 | $23.20 | $23.34 | $22.54 | $23.05 | -0.50% | 4,461 |
| May 2, 2022 | $23.45 | $23.45 | $22.60 | $23.16 | -1.24% | 9,544 |
| Apr 25, 2022 | $23.45 | $23.47 | $23.01 | $23.45 | -0.21% | 7,465 |
| Apr 18, 2022 | $23.99 | $24.14 | $23.38 | $23.50 | -1.76% | 10,470 |
| Apr 11, 2022 | $24.45 | $24.45 | $23.92 | $23.92 | -2.25% | 7,005 |
| Apr 4, 2022 | $24.83 | $24.97 | $24.33 | $24.47 | -1.47% | 12,044 |
| Mar 28, 2022 | $24.97 | $24.97 | $24.59 | $24.84 | +0.14% | 12,850 |
| Mar 21, 2022 | $24.93 | $24.93 | $24.37 | $24.80 | -0.76% | 3,509 |
| Mar 14, 2022 | $24.97 | $25.04 | $24.86 | $24.99 | -0.04% | 9,017 |
| Mar 7, 2022 | $25.09 | $25.09 | $24.85 | $25.00 | -0.36% | 8,048 |
| Feb 28, 2022 | $24.90 | $25.23 | $24.90 | $25.09 | +0.76% | 12,033 |
| Feb 22, 2022 | $24.92 | $25.15 | $24.68 | $24.90 | -0.95% | 3,814 |
| Feb 14, 2022 | $25.16 | $25.16 | $23.74 | $25.14 | -0.28% | 21,333 |
| Feb 7, 2022 | $25.55 | $25.59 | $25.16 | $25.21 | -1.60% | 11,872 |
| Jan 31, 2022 | $25.46 | $25.72 | $25.26 | $25.62 | +1.71% | 13,173 |
| Jan 24, 2022 | $25.43 | $25.53 | $25.18 | $25.19 | -1.33% | 16,612 |
| Jan 18, 2022 | $25.54 | $25.64 | $25.42 | $25.53 | +0.27% | 11,897 |
| Jan 10, 2022 | $25.47 | $25.65 | $25.45 | $25.46 | -0.20% | 9,224 |
| Jan 3, 2022 | $25.80 | $25.93 | $25.51 | $25.51 | -0.55% | 13,470 |
| Dec 27, 2021 | $25.70 | $26.05 | $25.60 | $25.65 | +0.20% | 7,770 |
| Dec 20, 2021 | $25.52 | $25.74 | $25.52 | $25.60 | -1.84% | 2,850 |
| Dec 13, 2021 | $26.08 | $26.08 | $26.05 | $26.08 | +0.15% | 760 |
| Dec 6, 2021 | $25.87 | $26.04 | $25.81 | $26.04 | -0.80% | 6,025 |
| Nov 29, 2021 | $25.88 | $26.25 | $25.84 | $26.25 | +1.43% | 25,028 |
| Nov 22, 2021 | $25.88 | $26.08 | $25.84 | $25.88 | 0.00% | 3,200 |
| Nov 15, 2021 | $25.95 | $25.95 | $25.80 | $25.88 | -0.27% | 4,860 |
| Nov 8, 2021 | $25.91 | $25.95 | $25.91 | $25.95 | +0.15% | 100 |
| Nov 1, 2021 | $26.02 | $26.07 | $25.80 | $25.91 | -0.42% | 7,438 |
| Oct 25, 2021 | $25.90 | $26.07 | $25.90 | $26.02 | +0.46% | 2,861 |
| Oct 18, 2021 | $25.82 | $26.04 | $25.82 | $25.90 | +0.08% | 5,291 |
| Oct 11, 2021 | $25.84 | $25.88 | $25.84 | $25.88 | +0.15% | 251 |
| Oct 4, 2021 | $25.88 | $25.88 | $25.84 | $25.84 | -0.13% | 390 |
| Sep 27, 2021 | $25.88 | $25.93 | $25.88 | $25.88 | -0.03% | 741 |
| Sep 20, 2021 | $26.13 | $26.13 | $25.80 | $25.88 | -0.95% | 3,900 |
| Sep 13, 2021 | $26.10 | $26.14 | $26.05 | $26.13 | +0.11% | 2,500 |
| Sep 7, 2021 | $26.13 | $26.13 | $25.95 | $26.10 | -0.19% | 2,476 |
| Aug 30, 2021 | $26.14 | $26.15 | $26.05 | $26.15 | +0.25% | 3,383 |
| Aug 23, 2021 | $26.15 | $26.15 | $26.09 | $26.09 | -0.25% | 225 |
| Aug 16, 2021 | $26.18 | $26.21 | $26.15 | $26.15 | -0.15% | 6,471 |
| Aug 9, 2021 | $26.05 | $26.23 | $25.96 | $26.19 | +0.54% | 8,155 |
| Aug 2, 2021 | $25.98 | $26.10 | $25.95 | $26.05 | +0.29% | 10,631 |
| Jul 26, 2021 | $26.00 | $26.07 | $25.90 | $25.98 | +0.19% | 5,280 |
| Jul 19, 2021 | $25.98 | $26.00 | $25.89 | $25.93 | -0.55% | 5,947 |
| Jul 12, 2021 | $26.10 | $26.21 | $25.91 | $26.07 | -0.12% | 6,465 |
| Jul 6, 2021 | $25.97 | $26.12 | $25.97 | $26.10 | +0.50% | 2,608 |
| Jun 28, 2021 | $25.95 | $25.97 | $25.81 | $25.97 | +0.33% | 575 |
| Jun 21, 2021 | $25.89 | $25.96 | $25.89 | $25.89 | +0.33% | 1,900 |
| Jun 14, 2021 | $26.00 | $26.10 | $25.78 | $25.80 | -0.58% | 6,097 |
| Jun 7, 2021 | $26.08 | $26.08 | $25.95 | $25.95 | -0.65% | 2,585 |
| Jun 1, 2021 | $26.12 | $26.12 | $25.77 | $26.12 | +0.42% | 2,214 |
| May 24, 2021 | $25.98 | $26.01 | $25.92 | $26.01 | +0.11% | 1,926 |
| May 17, 2021 | $25.88 | $26.15 | $25.88 | $25.98 | -0.09% | 1,046 |
| May 10, 2021 | $26.29 | $26.29 | $25.73 | $26.01 | +0.29% | 9,090 |
| May 3, 2021 | $25.86 | $25.94 | $25.72 | $25.93 | +0.86% | 9,852 |
| Apr 26, 2021 | $25.93 | $25.93 | $25.68 | $25.71 | -0.85% | 2,867 |
| Apr 19, 2021 | $25.93 | $25.93 | $25.85 | $25.93 | 0.00% | 962 |
| Apr 12, 2021 | $25.94 | $25.94 | $25.85 | $25.93 | -0.12% | 1,411 |
| Apr 5, 2021 | $25.76 | $25.96 | $25.76 | $25.96 | +0.78% | 16,204 |
| Mar 29, 2021 | $25.69 | $25.79 | $25.65 | $25.76 | +0.82% | 7,392 |
| Mar 22, 2021 | $25.86 | $25.90 | $25.37 | $25.55 | -0.82% | 5,207 |
| Mar 15, 2021 | $25.86 | $26.27 | $25.75 | $25.76 | -0.46% | 6,772 |
| Mar 8, 2021 | $25.81 | $26.05 | $25.81 | $25.88 | +0.25% | 9,036 |
| Mar 1, 2021 | $25.80 | $25.81 | $25.69 | $25.81 | +0.52% | 4,386 |
| Feb 22, 2021 | $25.85 | $25.87 | $25.68 | $25.68 | -0.71% | 3,325 |
| Feb 16, 2021 | $25.71 | $26.00 | $25.71 | $25.86 | -0.18% | 9,822 |
| Feb 8, 2021 | $25.96 | $26.07 | $25.86 | $25.91 | -0.15% | 11,331 |
| Feb 1, 2021 | $26.09 | $26.25 | $25.92 | $25.95 | -0.45% | 15,311 |
| Jan 25, 2021 | $26.25 | $26.33 | $25.99 | $26.07 | -0.69% | 3,055 |
| Jan 19, 2021 | $26.30 | $26.33 | $26.10 | $26.25 | +0.57% | 6,142 |
| Jan 11, 2021 | $26.34 | $26.34 | $26.01 | $26.10 | +0.35% | 14,306 |
| Jan 4, 2021 | $26.05 | $26.34 | $26.01 | $26.01 | -0.15% | 3,596 |
| Dec 28, 2020 | $26.55 | $26.55 | $25.78 | $26.05 | -1.66% | 9,199 |
| Dec 21, 2020 | $26.38 | $26.49 | $26.28 | $26.49 | +0.42% | 3,138 |
| Dec 14, 2020 | $26.28 | $26.70 | $26.13 | $26.38 | +0.46% | 12,324 |
| Dec 7, 2020 | $26.23 | $26.26 | $26.23 | $26.26 | +0.11% | 733 |
| Nov 30, 2020 | $26.06 | $26.25 | $26.03 | $26.23 | -0.08% | 2,425 |
| Nov 23, 2020 | $26.30 | $26.30 | $26.25 | $26.25 | +0.85% | 1,478 |
| Nov 16, 2020 | $26.23 | $26.29 | $26.03 | $26.03 | -0.76% | 3,393 |
| Nov 9, 2020 | $25.94 | $26.23 | $25.84 | $26.23 | +1.47% | 2,085 |
| Nov 2, 2020 | $25.97 | $26.04 | $25.82 | $25.85 | -0.73% | 1,395 |
| Oct 26, 2020 | $25.90 | $26.04 | $25.83 | $26.04 | +0.42% | 3,719 |
| Oct 19, 2020 | $26.08 | $26.08 | $25.87 | $25.93 | -0.58% | 2,207 |
| Oct 12, 2020 | $26.00 | $26.09 | $25.75 | $26.08 | +0.23% | 6,013 |
| Oct 5, 2020 | $25.99 | $26.17 | $25.99 | $26.02 | +0.39% | 4,715 |
| Sep 28, 2020 | $26.20 | $26.20 | $25.61 | $25.92 | +0.19% | 8,390 |
| Sep 21, 2020 | $25.99 | $25.99 | $25.60 | $25.87 | -0.96% | 5,073 |
| Sep 14, 2020 | $26.24 | $26.64 | $26.06 | $26.12 | -0.53% | 1,043 |
| Sep 8, 2020 | $25.88 | $26.28 | $25.88 | $26.26 | +1.39% | 1,784 |
| Aug 31, 2020 | $26.38 | $26.71 | $25.88 | $25.90 | -1.82% | 5,255 |
| Aug 24, 2020 | $26.23 | $27.00 | $25.98 | $26.38 | +2.09% | 6,391 |
| Aug 17, 2020 | $26.39 | $26.50 | $25.84 | $25.84 | -2.29% | 3,931 |
| Aug 10, 2020 | $25.91 | $28.47 | $25.78 | $26.45 | +2.34% | 11,760 |
| Aug 3, 2020 | $25.76 | $25.84 | $25.76 | $25.84 | +0.16% | 860 |
| Jul 27, 2020 | $25.77 | $25.85 | $25.43 | $25.80 | +0.39% | 3,457 |
| Jul 20, 2020 | $25.40 | $25.76 | $25.40 | $25.70 | +1.26% | 5,381 |
| Jul 13, 2020 | $25.31 | $25.45 | $25.31 | $25.38 | +0.28% | 3,300 |
| Jul 6, 2020 | $25.40 | $25.52 | $25.30 | $25.31 | -0.34% | 7,189 |
| Jun 29, 2020 | $25.46 | $25.69 | $25.26 | $25.40 | +0.54% | 2,952 |
| Jun 22, 2020 | $25.35 | $25.47 | $25.26 | $25.26 | -0.17% | 2,191 |
| Jun 15, 2020 | $25.29 | $25.68 | $25.28 | $25.30 | -0.37% | 4,717 |
| Jun 8, 2020 | $25.60 | $25.60 | $25.26 | $25.40 | -0.40% | 6,692 |
| Jun 1, 2020 | $25.20 | $25.51 | $25.19 | $25.50 | +1.27% | 6,862 |
| May 26, 2020 | $25.10 | $25.25 | $25.10 | $25.18 | -0.01% | 8,467 |
| May 18, 2020 | $24.95 | $25.43 | $24.95 | $25.18 | +0.73% | 6,859 |
| May 11, 2020 | $25.19 | $25.19 | $24.90 | $25.00 | -0.75% | 5,198 |
| May 4, 2020 | $25.00 | $25.23 | $24.85 | $25.19 | +0.56% | 8,041 |
| Apr 27, 2020 | $25.01 | $25.32 | $24.93 | $25.05 | +0.02% | 8,018 |
| Apr 20, 2020 | $25.15 | $25.69 | $24.40 | $25.04 | +0.53% | 16,614 |
| Apr 13, 2020 | $24.72 | $25.00 | $24.25 | $24.91 | +0.77% | 19,992 |
| Apr 6, 2020 | $23.64 | $24.72 | $23.41 | $24.72 | +5.65% | 21,609 |
| Mar 30, 2020 | $24.25 | $24.57 | $23.13 | $23.40 | -2.18% | 38,074 |
| Mar 23, 2020 | $20.37 | $24.72 | $20.24 | $23.92 | +8.98% | 26,059 |
| Mar 16, 2020 | $24.32 | $24.90 | $17.64 | $21.95 | -10.55% | 46,696 |
| Mar 9, 2020 | $24.25 | $25.49 | $24.25 | $24.54 | -3.76% | 45,966 |
| Mar 2, 2020 | $25.19 | $25.61 | $25.19 | $25.50 | +0.18% | 23,848 |
| Feb 24, 2020 | $25.60 | $25.80 | $24.74 | $25.46 | -1.87% | 12,340 |
| Feb 18, 2020 | $26.08 | $26.08 | $25.85 | $25.94 | -0.11% | 1,102 |
| Feb 10, 2020 | $25.97 | $26.23 | $25.85 | $25.97 | +0.01% | 4,741 |
| Feb 3, 2020 | $25.69 | $26.00 | $25.62 | $25.97 | +1.08% | 5,514 |
| Jan 27, 2020 | $25.78 | $25.78 | $25.08 | $25.69 | -0.50% | 9,485 |
| Jan 21, 2020 | $25.79 | $25.90 | $25.60 | $25.82 | +0.41% | 3,899 |
| Jan 13, 2020 | $25.64 | $25.76 | $25.54 | $25.71 | +0.62% | 15,217 |
| Jan 6, 2020 | $25.63 | $25.84 | $25.37 | $25.56 | -0.33% | 9,408 |
| Dec 30, 2019 | $25.70 | $25.70 | $25.50 | $25.64 | -0.23% | 1,044 |
| Dec 23, 2019 | $25.54 | $25.75 | $25.54 | $25.70 | +0.78% | 5,666 |
| Dec 16, 2019 | $25.50 | $25.73 | $25.43 | $25.50 | +0.00% | 12,167 |
| Dec 9, 2019 | $25.50 | $25.63 | $25.40 | $25.50 | -0.63% | 3,801 |
| Dec 2, 2019 | $25.63 | $25.78 | $24.89 | $25.66 | +0.83% | 7,150 |
| Nov 25, 2019 | $25.78 | $25.78 | $25.45 | $25.45 | -0.21% | 1,227 |
| Nov 18, 2019 | $25.56 | $25.81 | $25.43 | $25.50 | -0.10% | 4,465 |
| Nov 11, 2019 | $25.52 | $25.53 | $25.46 | $25.53 | -1.05% | 900 |
| Nov 4, 2019 | $26.00 | $26.00 | $25.80 | $25.80 | -0.77% | 934 |
| Oct 28, 2019 | $25.70 | $26.20 | $25.70 | $26.00 | +1.64% | 3,071 |
| Oct 21, 2019 | $26.00 | $26.00 | $25.50 | $25.58 | -0.70% | 3,813 |
| Oct 14, 2019 | $25.77 | $25.77 | $25.63 | $25.76 | -0.06% | 1,800 |
| Oct 7, 2019 | $26.09 | $26.30 | $25.77 | $25.77 | -1.21% | 845 |
| Sep 30, 2019 | $26.28 | $26.28 | $25.58 | $26.09 | +0.92% | 8,306 |
| Sep 23, 2019 | $25.65 | $25.94 | $25.65 | $25.85 | +0.78% | 3,755 |
| Sep 16, 2019 | $26.75 | $26.75 | $25.35 | $25.65 | -4.29% | 15,616 |
| Sep 9, 2019 | $26.39 | $26.80 | $25.50 | $26.80 | +3.55% | 20,834 |
| Sep 3, 2019 | $25.60 | $26.00 | $25.57 | $25.88 | +0.83% | 13,000 |
| Aug 26, 2019 | $25.48 | $25.75 | $25.44 | $25.67 | +1.29% | 12,080 |
| Aug 19, 2019 | $25.49 | $25.55 | $25.33 | $25.34 | -0.43% | 7,014 |
| Aug 12, 2019 | $25.26 | $25.50 | $25.26 | $25.45 | +0.79% | 15,315 |
| Aug 5, 2019 | $25.22 | $25.30 | $25.15 | $25.25 | +0.19% | 15,907 |
| Jul 29, 2019 | $25.25 | $25.50 | $25.20 | $25.20 | -0.19% | 27,256 |
| Jul 22, 2019 | $25.11 | $25.25 | $25.07 | $25.25 | +1.00% | 8,495 |
| Jul 15, 2019 | $25.14 | $25.27 | $24.69 | $25.00 | -0.75% | 16,974 |
| Jul 8, 2019 | $24.93 | $25.65 | $24.72 | $25.19 | +1.66% | 36,359 |
| Jul 1, 2019 | $24.95 | $25.31 | $24.67 | $24.78 | -0.73% | 22,458 |
| Jun 24, 2019 | $24.95 | $25.33 | $24.62 | $24.96 | +0.04% | 17,426 |
| Jun 17, 2019 | $24.99 | $25.10 | $24.47 | $24.95 | -0.14% | 50,291 |
| Jun 10, 2019 | $25.02 | $25.21 | $24.95 | $24.98 | -0.65% | 4,976 |
| Jun 3, 2019 | $24.93 | $25.21 | $24.57 | $25.15 | +0.60% | 12,529 |
| May 28, 2019 | $24.65 | $25.14 | $24.65 | $25.00 | +0.60% | 10,369 |
| May 20, 2019 | $24.70 | $24.86 | $24.58 | $24.85 | +0.61% | 15,952 |
| May 13, 2019 | $24.63 | $24.70 | $24.62 | $24.70 | +0.41% | 3,026 |
| May 6, 2019 | $24.50 | $24.70 | $24.30 | $24.60 | +0.08% | 13,094 |
| Apr 29, 2019 | $24.43 | $24.59 | $24.30 | $24.58 | +0.61% | 7,527 |
| Apr 22, 2019 | $24.45 | $24.59 | $24.28 | $24.43 | -0.41% | 3,621 |
| Apr 15, 2019 | $24.70 | $24.70 | $24.27 | $24.53 | -0.61% | 35,784 |
| Apr 8, 2019 | $24.53 | $24.70 | $24.52 | $24.68 | +0.69% | 26,094 |
| Apr 1, 2019 | $23.99 | $24.51 | $23.99 | $24.51 | +2.12% | 47,441 |
| Mar 25, 2019 | $23.98 | $24.17 | $23.98 | $24.00 | +0.15% | 5,098 |
| Mar 18, 2019 | $24.07 | $24.19 | $23.85 | $23.96 | -0.80% | 12,567 |
| Mar 11, 2019 | $23.97 | $24.40 | $23.87 | $24.16 | +0.75% | 10,000 |
| Mar 4, 2019 | $23.97 | $23.98 | $23.82 | $23.98 | +0.78% | 12,305 |
| Feb 25, 2019 | $23.75 | $23.96 | $23.55 | $23.79 | +0.55% | 11,985 |
| Feb 19, 2019 | $23.70 | $23.86 | $23.59 | $23.66 | -0.60% | 6,786 |
| Feb 11, 2019 | $23.80 | $23.80 | $23.44 | $23.80 | +0.68% | 6,931 |
| Feb 4, 2019 | $23.38 | $23.75 | $23.30 | $23.64 | +1.18% | 21,038 |
| Jan 28, 2019 | $23.25 | $23.42 | $23.10 | $23.37 | +0.59% | 12,716 |
| Jan 22, 2019 | $23.10 | $23.31 | $23.09 | $23.23 | +0.65% | 19,119 |
| Jan 14, 2019 | $23.15 | $23.32 | $23.01 | $23.08 | -0.30% | 5,321 |
| Jan 7, 2019 | $23.10 | $23.40 | $22.82 | $23.15 | +0.65% | 5,280 |
| Dec 31, 2018 | $22.50 | $23.18 | $22.46 | $23.00 | +1.11% | 7,555 |
| Dec 24, 2018 | $22.50 | $22.75 | $22.07 | $22.75 | +1.01% | 21,677 |
| Dec 17, 2018 | $22.91 | $23.18 | $22.17 | $22.52 | -2.09% | 22,458 |
| Dec 10, 2018 | $23.30 | $23.30 | $22.85 | $23.00 | -1.19% | 8,114 |
| Dec 3, 2018 | $23.12 | $23.28 | $23.12 | $23.28 | -0.48% | 2,850 |
| Nov 26, 2018 | $23.11 | $23.56 | $23.02 | $23.39 | +1.31% | 33,418 |
| Nov 19, 2018 | $23.20 | $23.37 | $22.97 | $23.09 | +0.25% | 20,335 |
| Nov 12, 2018 | $23.06 | $23.26 | $22.99 | $23.03 | -0.30% | 29,904 |
| Nov 5, 2018 | $23.05 | $23.21 | $23.01 | $23.10 | -0.06% | 10,652 |
| Oct 29, 2018 | $23.26 | $23.26 | $22.68 | $23.11 | -0.76% | 7,233 |
| Oct 22, 2018 | $23.23 | $23.40 | $23.01 | $23.29 | -0.27% | 24,800 |
| Oct 15, 2018 | $23.05 | $23.44 | $22.99 | $23.35 | +1.27% | 12,807 |
| Oct 8, 2018 | $23.49 | $23.66 | $22.98 | $23.06 | -2.57% | 9,905 |
| Oct 1, 2018 | $23.89 | $23.89 | $23.40 | $23.67 | +0.04% | 5,934 |
| Sep 24, 2018 | $23.62 | $23.74 | $23.41 | $23.66 | -0.10% | 33,742 |
| Sep 17, 2018 | $24.30 | $24.48 | $23.59 | $23.68 | -3.53% | 23,469 |
| Sep 10, 2018 | $24.19 | $24.69 | $24.19 | $24.55 | +0.95% | 15,596 |
| Sep 4, 2018 | $24.72 | $24.72 | $24.23 | $24.32 | -1.14% | 20,477 |
| Aug 27, 2018 | $24.24 | $24.72 | $24.20 | $24.60 | +1.64% | 12,968 |
| Aug 20, 2018 | $24.40 | $24.40 | $24.11 | $24.20 | -1.12% | 14,619 |
| Aug 13, 2018 | $24.23 | $24.59 | $24.20 | $24.48 | +0.07% | 11,558 |
| Aug 6, 2018 | $24.59 | $24.59 | $23.91 | $24.46 | -0.21% | 18,323 |
| Jul 30, 2018 | $24.41 | $24.52 | $24.11 | $24.51 | -0.77% | 14,238 |
| Jul 23, 2018 | $24.75 | $24.75 | $24.12 | $24.70 | +0.59% | 22,120 |
| Jul 16, 2018 | $24.50 | $24.75 | $24.05 | $24.55 | +0.22% | 37,345 |
| Jul 9, 2018 | $24.09 | $24.50 | $23.91 | $24.50 | +2.27% | 19,298 |
| Jul 2, 2018 | $24.00 | $24.05 | $23.91 | $23.96 | +0.03% | 3,753 |
| Jun 25, 2018 | $24.01 | $24.10 | $23.57 | $23.95 | -0.23% | 32,716 |
| Jun 18, 2018 | $23.94 | $24.09 | $23.88 | $24.01 | -0.39% | 15,115 |
| Jun 11, 2018 | $23.89 | $24.10 | $23.83 | $24.10 | +0.67% | 37,405 |
| Jun 4, 2018 | $23.52 | $23.94 | $23.45 | $23.94 | +2.09% | 26,791 |
| May 29, 2018 | $23.72 | $23.72 | $23.34 | $23.45 | -1.14% | 12,115 |
| May 21, 2018 | $23.58 | $23.82 | $23.47 | $23.72 | +0.51% | 6,050 |
| May 14, 2018 | $23.56 | $23.60 | $23.36 | $23.60 | +0.71% | 14,265 |
| May 7, 2018 | $23.38 | $23.66 | $23.33 | $23.43 | +0.27% | 7,653 |
| Apr 30, 2018 | $23.55 | $23.63 | $23.37 | $23.37 | -0.16% | 6,901 |
| Apr 23, 2018 | $23.81 | $23.84 | $23.41 | $23.41 | -0.66% | 14,266 |
| Apr 16, 2018 | $23.55 | $23.83 | $23.55 | $23.56 | -0.59% | 11,513 |
| Apr 9, 2018 | $23.77 | $23.95 | $23.56 | $23.70 | -0.84% | 20,852 |
| Apr 2, 2018 | $23.79 | $24.00 | $23.66 | $23.90 | -0.33% | 12,126 |
| Mar 26, 2018 | $24.19 | $24.19 | $23.63 | $23.98 | -0.12% | 22,008 |
| Mar 19, 2018 | $23.81 | $24.16 | $23.63 | $24.01 | -0.99% | 17,725 |
| Mar 12, 2018 | $23.81 | $24.35 | $23.71 | $24.25 | +0.49% | 24,514 |
| Mar 5, 2018 | $23.80 | $24.26 | $23.71 | $24.13 | +1.05% | 24,061 |
| Feb 26, 2018 | $23.40 | $23.99 | $23.17 | $23.88 | +1.47% | 108,098 |
| Feb 20, 2018 | $23.50 | $23.60 | $23.25 | $23.53 | -0.18% | 16,258 |
| Feb 12, 2018 | $23.20 | $23.59 | $23.05 | $23.58 | +1.62% | 28,907 |
| Feb 5, 2018 | $23.80 | $23.80 | $22.97 | $23.20 | -2.11% | 44,806 |
| Jan 29, 2018 | $24.43 | $24.43 | $23.61 | $23.70 | -2.87% | 96,697 |
| Jan 22, 2018 | $24.55 | $24.60 | $24.23 | $24.40 | -0.61% | 101,331 |
| Jan 16, 2018 | $24.55 | $24.82 | $24.36 | $24.55 | -0.08% | 125,183 |
| Jan 8, 2018 | $25.00 | $25.10 | $24.15 | $24.57 | -2.11% | 283,169 |
| Jan 2, 2018 | $25.11 | $25.25 | $24.90 | $25.10 | 0.00% | 45,254 |
| Dec 26, 2017 | $25.00 | $25.25 | $24.66 | $25.10 | +0.44% | 61,687 |
| Dec 18, 2017 | $24.99 | $25.18 | $24.62 | $24.99 | -0.32% | 39,662 |
| Dec 11, 2017 | $25.16 | $25.30 | $24.97 | $25.07 | -0.47% | 44,366 |
| Dec 4, 2017 | $25.03 | $25.30 | $24.93 | $25.19 | +0.75% | 74,338 |
| Nov 27, 2017 | $25.00 | $25.05 | $24.86 | $25.00 | +0.04% | 31,407 |
| Nov 20, 2017 | $24.67 | $25.00 | $24.47 | $24.99 | +1.29% | 63,498 |
| Nov 13, 2017 | $24.85 | $24.95 | $24.46 | $24.67 | -0.45% | 72,620 |
| Nov 6, 2017 | $25.10 | $25.10 | $24.75 | $24.78 | -0.63% | 30,194 |
| Oct 30, 2017 | $24.78 | $25.30 | $24.61 | $24.94 | +0.32% | 144,125 |
| Oct 23, 2017 | $25.10 | $25.12 | $24.52 | $24.86 | -0.84% | 130,308 |
| Oct 16, 2017 | $25.05 | $25.23 | $25.00 | $25.07 | +0.08% | 186,355 |
| Oct 9, 2017 | $24.91 | $25.08 | $24.91 | $25.05 | +0.64% | 78,426 |
| Oct 2, 2017 | $25.08 | $25.13 | $24.84 | $24.89 | -0.80% | 243,620 |
| Sep 25, 2017 | $25.08 | $25.25 | $24.86 | $25.09 | +0.04% | 456,820 |
| Sep 22, 2017 | $25.05 | $25.15 | $25.05 | $25.08 | – | 97,400 |
Seasonality
GGT.PE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.0% | -0.6% | 0.4% | -0.4% | 0.6% | 1.0% | 0.9% | 0.6% | 0.6% | -0.8% | 0.8% | 0.1% |
| Months up | 5 of 9 | 2 of 9 | 6 of 9 | 5 of 9 | 6 of 9 | 7 of 9 | 6 of 9 | 5 of 9 | 6 of 9 | 3 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 1.0% | 1.1% | -3.3% | 0.5% | -1.6% | 1.3% | -1.3% | 0.0% | 2.4% | -0.5% | ||
| 2025 | 0.4% | -0.6% | -0.6% | 1.0% | -0.6% | -0.0% | -1.4% | 1.1% | 1.1% | -1.1% | -1.7% | -0.3% |
| 2024 | -1.1% | -0.4% | 3.5% | -3.2% | 0.8% | 1.3% | 1.1% | -0.3% | 7.6% | -3.3% | 0.3% | 0.0% |
| 2023 | -0.1% | -0.0% | 0.9% | -1.8% | 2.5% | 1.3% | -1.6% | -0.8% | 1.1% | -1.1% | 0.6% | 0.1% |
| 2022 | -1.0% | -2.0% | 1.1% | -5.7% | 1.7% | -1.8% | 6.5% | -0.0% | -6.3% | -1.4% | 8.4% | 0.0% |
| 2021 | 0.1% | -1.5% | 1.2% | 0.2% | 1.2% | 0.5% | 0.6% | 0.4% | 0.5% | 0.6% | -0.2% | 0.0% |
| 2020 | 0.7% | -0.9% | -4.5% | 4.4% | 0.5% | 2.1% | 1.6% | 2.2% | -1.3% | 1.3% | 0.6% | 0.6% |
| 2019 | 2.6% | 1.8% | 2.0% | 2.5% | 1.7% | 1.1% | 2.0% | 0.8% | 2.5% | 0.0% | -2.1% | 1.5% |
| 2018 | -3.0% | -2.9% | 2.8% | -1.8% | -0.4% | 3.5% | 0.8% | 1.9% | -2.5% | -2.3% | 1.2% | -1.0% |
| 2017 | -0.6% | 0.3% | 0.4% |