Advertisement
U.S. markets open in 3 hours 15 minutes

The Gabelli Equity Trust Inc. (GAB)

NYSE - NYSE Delayed Price. Currency in USD
5.55+0.06 (+1.09%)
At close: 04:00PM EDT
5.52 -0.03 (-0.54%)
Pre-Market: 04:09AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20245.525.555.485.555.55594,800
Mar 26, 20245.515.555.475.495.49651,100
Mar 25, 20245.535.545.495.515.51399,000
Mar 22, 20245.505.555.465.555.551,131,100
Mar 21, 20245.605.635.475.505.502,029,100
Mar 20, 20245.435.545.425.545.54841,400
Mar 19, 20245.435.475.415.445.44571,000
Mar 18, 20245.455.455.405.425.42693,500
Mar 15, 20245.405.425.385.415.41288,400
Mar 14, 20245.435.445.385.415.41502,200
Mar 13, 20245.515.555.435.435.431,234,800
Mar 13, 20240.15 Dividend
Mar 12, 20245.665.745.645.725.571,436,300
Mar 11, 20245.605.645.585.635.48764,700
Mar 08, 20245.635.655.585.605.45562,000
Mar 07, 20245.575.635.575.605.45607,500
Mar 06, 20245.585.605.525.555.40593,500
Mar 05, 20245.565.575.525.545.39538,300
Mar 04, 20245.535.575.535.575.42645,500
Mar 01, 20245.485.545.465.525.38566,800
Feb 29, 20245.455.495.445.485.34577,100
Feb 28, 20245.425.445.375.445.30385,400
Feb 27, 20245.415.435.395.435.29506,200
Feb 26, 20245.385.415.385.405.26548,300
Feb 23, 20245.385.435.365.385.24604,100
Feb 22, 20245.355.395.335.365.22488,500
Feb 21, 20245.325.355.295.325.18357,600
Feb 20, 20245.285.325.285.325.18420,400
Feb 16, 20245.355.355.315.325.18599,100
Feb 15, 20245.335.375.325.365.22603,700
Feb 14, 20245.255.325.255.315.17653,800
Feb 13, 20245.255.275.195.235.09789,500
Feb 12, 20245.295.325.275.295.15798,000
Feb 09, 20245.295.305.265.265.12459,100
Feb 08, 20245.285.295.255.295.15428,500
Feb 07, 20245.275.285.245.265.12820,200
Feb 06, 20245.205.225.195.225.08554,000
Feb 05, 20245.195.205.135.195.05696,900
Feb 02, 20245.185.195.155.185.04525,800
Feb 01, 20245.115.195.105.175.03826,800
Jan 31, 20245.135.155.095.114.98665,800
Jan 30, 20245.165.175.135.145.01599,200
Jan 29, 20245.125.175.105.175.03625,300
Jan 26, 20245.125.135.105.114.98486,700
Jan 25, 20245.125.135.105.124.99420,400
Jan 24, 20245.125.145.085.084.95539,100
Jan 23, 20245.135.145.095.114.98376,900
Jan 22, 20245.085.125.085.104.97681,400
Jan 19, 20245.085.105.045.074.94454,600
Jan 18, 20245.055.085.035.074.94547,300
Jan 17, 20244.995.044.985.044.91967,800
Jan 16, 20245.005.044.985.004.871,054,600
Jan 12, 20245.035.074.985.004.87606,100
Jan 11, 20245.035.054.985.024.89456,300
Jan 10, 20245.015.045.005.024.89432,000
Jan 09, 20245.015.024.985.014.88513,300
Jan 08, 20245.025.024.975.024.89579,200
Jan 05, 20244.985.034.964.974.84538,800
Jan 04, 20245.005.024.964.994.86870,600
Jan 03, 20245.055.054.985.004.87680,500
Jan 02, 20245.045.085.035.054.92588,400
Dec 29, 20235.125.155.045.084.951,338,800
Dec 28, 20235.115.175.105.135.00697,100
Dec 27, 20235.175.205.125.124.99967,500
Dec 26, 20235.135.275.095.175.031,605,900
Dec 22, 20235.305.305.105.135.001,558,000
Dec 21, 20235.025.115.005.114.98769,600
Dec 20, 20235.035.144.964.984.851,056,900
Dec 19, 20235.015.085.015.044.91906,000
Dec 18, 20235.105.135.015.064.931,476,200
Dec 15, 20235.155.165.055.094.961,207,400
Dec 14, 20235.215.245.155.185.041,084,700
Dec 14, 20230.15 Dividend
Dec 13, 20235.265.345.225.335.04952,600
Dec 12, 20235.295.305.255.285.00790,000
Dec 11, 20235.215.295.215.295.01628,800
Dec 08, 20235.185.215.175.214.93501,600
Dec 07, 20235.175.185.145.164.88406,900
Dec 06, 20235.155.165.115.154.87575,500
Dec 05, 20235.155.155.095.104.83648,400
Dec 04, 20235.135.155.115.154.87519,600
Dec 01, 20235.095.155.085.134.85668,500
Nov 30, 20235.105.115.075.104.83383,300
Nov 29, 20235.105.125.085.104.83297,700
Nov 28, 20235.095.105.075.094.82281,600
Nov 27, 20235.105.125.095.104.83367,500
Nov 24, 20235.115.125.095.104.83189,700
Nov 22, 20235.145.155.095.114.84330,100
Nov 21, 20235.135.135.085.104.83370,500
Nov 20, 20235.075.145.035.134.85564,800
Nov 17, 20235.035.065.015.054.78397,300
Nov 16, 20235.025.034.954.994.72611,800
Nov 15, 20235.015.024.975.004.73537,100
Nov 14, 20234.874.964.874.944.68418,500
Nov 13, 20234.824.844.794.834.57364,800
Nov 10, 20234.764.834.744.834.57447,200
Nov 09, 20234.874.874.714.734.48873,400
Nov 08, 20234.884.894.814.844.58399,600
Nov 07, 20234.964.974.844.884.62596,900
Nov 06, 20235.085.104.934.964.69767,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...