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 | $5.15 | $5.45 | 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 | $5.15 | $5.74 | |
| 52 weeks | $4.56 | $5.88 |
| Date | Open | High | Low | Close | Volume |
| Apr 03, 2024 | $5.39 | $5.41 | $5.37 | $5.39 | 425 414 |
| Apr 02, 2024 | $5.39 | $5.41 | $5.36 | $5.38 | 540 983 |
| Apr 01, 2024 | $5.53 | $5.53 | $5.42 | $5.43 | 928 327 |
| Mar 28, 2024 | $5.55 | $5.56 | $5.50 | $5.52 | 714 590 |
| Mar 27, 2024 | $5.52 | $5.55 | $5.48 | $5.55 | 594 788 |
| Mar 26, 2024 | $5.51 | $5.55 | $5.47 | $5.49 | 651 104 |
| Mar 25, 2024 | $5.53 | $5.54 | $5.49 | $5.51 | 398 891 |
| Mar 22, 2024 | $5.50 | $5.55 | $5.46 | $5.55 | 1 131 064 |
| Mar 21, 2024 | $5.60 | $5.63 | $5.47 | $5.50 | 2 022 131 |
| Mar 20, 2024 | $5.43 | $5.54 | $5.42 | $5.54 | 841 276 |
| Mar 19, 2024 | $5.43 | $5.47 | $5.41 | $5.44 | 570 960 |
| Mar 18, 2024 | $5.45 | $5.45 | $5.40 | $5.42 | 693 477 |
| Mar 15, 2024 | $5.40 | $5.42 | $5.38 | $5.41 | 287 816 |
| Mar 14, 2024 | $5.43 | $5.44 | $5.38 | $5.41 | 502 159 |
| Mar 13, 2024 | $5.51 | $5.55 | $5.43 | $5.43 | 1 234 768 |
| Mar 12, 2024 | $5.66 | $5.74 | $5.64 | $5.72 | 1 436 257 |
| Mar 11, 2024 | $5.60 | $5.64 | $5.59 | $5.63 | 764 644 |
| Mar 08, 2024 | $5.63 | $5.65 | $5.58 | $5.60 | 562 018 |
| Mar 07, 2024 | $5.57 | $5.63 | $5.57 | $5.60 | 607 516 |
| Mar 06, 2024 | $5.58 | $5.60 | $5.52 | $5.55 | 593 535 |
| Mar 05, 2024 | $5.56 | $5.57 | $5.52 | $5.54 | 532 879 |
| Mar 04, 2024 | $5.53 | $5.57 | $5.53 | $5.57 | 645 523 |
| Mar 01, 2024 | $5.48 | $5.54 | $5.46 | $5.52 | 563 513 |
| Feb 29, 2024 | $5.45 | $5.49 | $5.44 | $5.48 | 577 076 |
| Feb 28, 2024 | $5.42 | $5.44 | $5.37 | $5.44 | 385 316 |
