NYSE:GAB
Gabelli Equity Trust Inc (The) Stock Price (Quote)
$5.42
+0.0400 (+0.743%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 GAB stock ended at $5.42. This is 0.743% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.93% from a day low at $5.37 to a day high of $5.42. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $5.58 | $5.66 | $5.57 | $5.66 | 654 876 |
| Jun 14, 2023 | $5.66 | $5.67 | $5.55 | $5.57 | 663 288 |
| Jun 13, 2023 | $5.72 | $5.80 | $5.70 | $5.78 | 833 952 |
| Jun 12, 2023 | $5.70 | $5.71 | $5.64 | $5.71 | 622 006 |
| Jun 09, 2023 | $5.70 | $5.73 | $5.67 | $5.68 | 297 824 |
| Jun 08, 2023 | $5.68 | $5.71 | $5.66 | $5.69 | 285 150 |
| Jun 07, 2023 | $5.63 | $5.72 | $5.63 | $5.68 | 370 776 |
| Jun 06, 2023 | $5.51 | $5.63 | $5.51 | $5.62 | 290 314 |
| Jun 05, 2023 | $5.57 | $5.58 | $5.50 | $5.51 | 432 256 |
| Jun 02, 2023 | $5.47 | $5.59 | $5.43 | $5.57 | 642 145 |
| Jun 01, 2023 | $5.37 | $5.45 | $5.32 | $5.44 | 490 832 |
| May 31, 2023 | $5.33 | $5.38 | $5.27 | $5.37 | 387 282 |
| May 30, 2023 | $5.37 | $5.37 | $5.32 | $5.33 | 464 167 |
| May 26, 2023 | $5.35 | $5.41 | $5.30 | $5.35 | 992 363 |
| May 25, 2023 | $5.44 | $5.44 | $5.33 | $5.37 | 560 472 |
| May 24, 2023 | $5.44 | $5.47 | $5.40 | $5.42 | 285 836 |
| May 23, 2023 | $5.45 | $5.51 | $5.45 | $5.46 | 229 917 |
| May 22, 2023 | $5.50 | $5.55 | $5.46 | $5.46 | 351 502 |
| May 19, 2023 | $5.55 | $5.57 | $5.47 | $5.49 | 355 368 |
| May 18, 2023 | $5.45 | $5.52 | $5.45 | $5.51 | 247 953 |
| May 17, 2023 | $5.45 | $5.49 | $5.42 | $5.48 | 209 468 |
| May 16, 2023 | $5.44 | $5.45 | $5.40 | $5.40 | 303 510 |
| May 15, 2023 | $5.40 | $5.49 | $5.40 | $5.47 | 254 185 |
| May 12, 2023 | $5.47 | $5.49 | $5.41 | $5.42 | 457 225 |
| May 11, 2023 | $5.48 | $5.50 | $5.45 | $5.48 | 327 601 |
