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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2023 | $5.26 | $5.34 | $5.22 | $5.33 | 940 604 |
| Dec 12, 2023 | $5.29 | $5.30 | $5.25 | $5.28 | 789 997 |
| Dec 11, 2023 | $5.21 | $5.29 | $5.21 | $5.29 | 628 753 |
| Dec 08, 2023 | $5.18 | $5.21 | $5.17 | $5.21 | 498 738 |
| Dec 07, 2023 | $5.17 | $5.18 | $5.14 | $5.16 | 406 923 |
| Dec 06, 2023 | $5.15 | $5.16 | $5.11 | $5.15 | 571 623 |
| Dec 05, 2023 | $5.15 | $5.15 | $5.09 | $5.10 | 647 998 |
| Dec 04, 2023 | $5.13 | $5.15 | $5.11 | $5.15 | 518 688 |
| Dec 01, 2023 | $5.09 | $5.15 | $5.08 | $5.13 | 668 487 |
| Nov 30, 2023 | $5.10 | $5.11 | $5.07 | $5.10 | 381 736 |
| Nov 29, 2023 | $5.10 | $5.12 | $5.08 | $5.10 | 297 681 |
| Nov 28, 2023 | $5.09 | $5.10 | $5.07 | $5.09 | 278 965 |
| Nov 27, 2023 | $5.10 | $5.12 | $5.09 | $5.10 | 363 075 |
| Nov 24, 2023 | $5.11 | $5.12 | $5.09 | $5.10 | 189 714 |
| Nov 22, 2023 | $5.14 | $5.15 | $5.09 | $5.11 | 327 824 |
| Nov 21, 2023 | $5.13 | $5.13 | $5.08 | $5.10 | 370 513 |
| Nov 20, 2023 | $5.07 | $5.14 | $5.03 | $5.13 | 564 803 |
| Nov 17, 2023 | $5.03 | $5.06 | $5.02 | $5.05 | 397 312 |
| Nov 16, 2023 | $5.02 | $5.03 | $4.95 | $4.99 | 611 457 |
| Nov 15, 2023 | $5.01 | $5.02 | $4.97 | $5.00 | 533 658 |
| Nov 14, 2023 | $4.87 | $4.96 | $4.87 | $4.94 | 416 441 |
| Nov 13, 2023 | $4.82 | $4.84 | $4.79 | $4.83 | 364 785 |
| Nov 10, 2023 | $4.76 | $4.83 | $4.75 | $4.83 | 444 382 |
| Nov 09, 2023 | $4.87 | $4.87 | $4.71 | $4.73 | 834 546 |
| Nov 08, 2023 | $4.88 | $4.90 | $4.81 | $4.84 | 393 279 |
