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 |
| Jan 22, 2024 | $5.08 | $5.12 | $5.08 | $5.10 | 681 431 |
| Jan 19, 2024 | $5.08 | $5.09 | $5.04 | $5.07 | 453 555 |
| Jan 18, 2024 | $5.05 | $5.08 | $5.03 | $5.07 | 546 754 |
| Jan 17, 2024 | $4.99 | $5.04 | $4.98 | $5.04 | 963 603 |
| Jan 16, 2024 | $5.00 | $5.04 | $4.98 | $5.00 | 1 042 546 |
| Jan 12, 2024 | $5.03 | $5.07 | $4.98 | $5.00 | 605 356 |
| Jan 11, 2024 | $5.03 | $5.05 | $4.98 | $5.02 | 455 587 |
| Jan 10, 2024 | $5.01 | $5.04 | $5.00 | $5.02 | 431 881 |
| Jan 09, 2024 | $5.01 | $5.02 | $4.98 | $5.01 | 508 093 |
| Jan 08, 2024 | $5.02 | $5.02 | $4.97 | $5.02 | 577 079 |
| Jan 05, 2024 | $4.98 | $5.03 | $4.96 | $4.97 | 538 674 |
| Jan 04, 2024 | $5.00 | $5.02 | $4.96 | $4.99 | 861 066 |
| Jan 03, 2024 | $5.05 | $5.05 | $4.98 | $5.00 | 679 146 |
| Jan 02, 2024 | $5.04 | $5.08 | $5.03 | $5.05 | 585 681 |
| Dec 29, 2023 | $5.12 | $5.15 | $5.04 | $5.08 | 1 336 528 |
| Dec 28, 2023 | $5.11 | $5.17 | $5.10 | $5.13 | 697 106 |
| Dec 27, 2023 | $5.17 | $5.20 | $5.12 | $5.12 | 960 935 |
| Dec 26, 2023 | $5.13 | $5.27 | $5.09 | $5.17 | 1 605 117 |
| Dec 22, 2023 | $5.30 | $5.30 | $5.10 | $5.13 | 1 557 993 |
| Dec 21, 2023 | $5.02 | $5.11 | $5.00 | $5.11 | 758 562 |
| Dec 20, 2023 | $5.03 | $5.14 | $4.96 | $4.98 | 1 054 262 |
| Dec 19, 2023 | $5.01 | $5.08 | $5.01 | $5.04 | 896 994 |
| Dec 18, 2023 | $5.10 | $5.13 | $5.01 | $5.06 | 1 474 165 |
| Dec 15, 2023 | $5.15 | $5.16 | $5.05 | $5.09 | 1 207 366 |
| Dec 14, 2023 | $5.21 | $5.23 | $5.15 | $5.18 | 1 084 585 |
