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 |
| Feb 27, 2024 | $5.41 | $5.43 | $5.39 | $5.43 | 503 318 |
| Feb 26, 2024 | $5.38 | $5.41 | $5.38 | $5.40 | 547 889 |
| Feb 23, 2024 | $5.38 | $5.43 | $5.36 | $5.38 | 604 126 |
| Feb 22, 2024 | $5.35 | $5.39 | $5.33 | $5.36 | 488 256 |
| Feb 21, 2024 | $5.32 | $5.34 | $5.29 | $5.32 | 357 591 |
| Feb 20, 2024 | $5.28 | $5.32 | $5.28 | $5.32 | 419 081 |
| Feb 16, 2024 | $5.35 | $5.35 | $5.31 | $5.32 | 598 552 |
| Feb 15, 2024 | $5.33 | $5.37 | $5.32 | $5.36 | 603 668 |
| Feb 14, 2024 | $5.25 | $5.32 | $5.25 | $5.31 | 649 740 |
| Feb 13, 2024 | $5.25 | $5.27 | $5.19 | $5.23 | 789 449 |
| Feb 12, 2024 | $5.29 | $5.32 | $5.27 | $5.29 | 798 045 |
| Feb 09, 2024 | $5.29 | $5.30 | $5.26 | $5.26 | 459 132 |
| Feb 08, 2024 | $5.28 | $5.29 | $5.25 | $5.29 | 428 409 |
| Feb 07, 2024 | $5.27 | $5.28 | $5.24 | $5.26 | 820 225 |
| Feb 06, 2024 | $5.20 | $5.22 | $5.19 | $5.22 | 553 952 |
| Feb 05, 2024 | $5.19 | $5.20 | $5.13 | $5.19 | 696 916 |
| Feb 02, 2024 | $5.18 | $5.19 | $5.15 | $5.18 | 525 694 |
| Feb 01, 2024 | $5.11 | $5.19 | $5.10 | $5.17 | 824 715 |
| Jan 31, 2024 | $5.13 | $5.15 | $5.10 | $5.11 | 665 782 |
| Jan 30, 2024 | $5.16 | $5.17 | $5.13 | $5.14 | 596 797 |
| Jan 29, 2024 | $5.12 | $5.17 | $5.10 | $5.17 | 621 597 |
| Jan 26, 2024 | $5.12 | $5.13 | $5.10 | $5.11 | 486 687 |
| Jan 25, 2024 | $5.12 | $5.13 | $5.10 | $5.12 | 420 365 |
| Jan 24, 2024 | $5.12 | $5.14 | $5.08 | $5.08 | 539 062 |
| Jan 23, 2024 | $5.13 | $5.14 | $5.09 | $5.11 | 376 882 |
