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 |
| Nov 07, 2023 | $4.96 | $4.97 | $4.84 | $4.88 | 596 273 |
| Nov 06, 2023 | $5.08 | $5.10 | $4.93 | $4.96 | 752 337 |
| Nov 03, 2023 | $5.03 | $5.08 | $5.00 | $5.04 | 499 130 |
| Nov 02, 2023 | $4.78 | $4.95 | $4.78 | $4.93 | 629 882 |
| Nov 01, 2023 | $4.69 | $4.73 | $4.63 | $4.73 | 424 336 |
| Oct 31, 2023 | $4.61 | $4.65 | $4.57 | $4.64 | 608 144 |
| Oct 30, 2023 | $4.60 | $4.62 | $4.56 | $4.61 | 622 712 |
| Oct 27, 2023 | $4.69 | $4.72 | $4.58 | $4.59 | 735 890 |
| Oct 26, 2023 | $4.72 | $4.74 | $4.61 | $4.68 | 645 223 |
| Oct 25, 2023 | $4.76 | $4.81 | $4.72 | $4.73 | 717 673 |
| Oct 24, 2023 | $4.85 | $4.85 | $4.75 | $4.77 | 621 986 |
| Oct 23, 2023 | $4.84 | $4.86 | $4.79 | $4.81 | 739 214 |
| Oct 20, 2023 | $4.89 | $4.92 | $4.85 | $4.87 | 444 517 |
| Oct 19, 2023 | $4.98 | $4.99 | $4.88 | $4.91 | 562 268 |
| Oct 18, 2023 | $5.03 | $5.03 | $4.95 | $4.97 | 434 952 |
| Oct 17, 2023 | $5.00 | $5.07 | $4.99 | $5.04 | 345 234 |
| Oct 16, 2023 | $5.04 | $5.07 | $5.00 | $5.02 | 477 520 |
| Oct 13, 2023 | $5.08 | $5.09 | $4.97 | $5.00 | 357 097 |
| Oct 12, 2023 | $5.03 | $5.07 | $5.02 | $5.07 | 344 156 |
| Oct 11, 2023 | $5.09 | $5.12 | $5.03 | $5.05 | 381 109 |
| Oct 10, 2023 | $5.08 | $5.10 | $5.06 | $5.08 | 196 515 |
| Oct 09, 2023 | $4.98 | $5.06 | $4.98 | $5.05 | 425 564 |
| Oct 06, 2023 | $4.98 | $5.05 | $4.96 | $5.00 | 423 591 |
| Oct 05, 2023 | $5.01 | $5.03 | $4.98 | $5.01 | 375 994 |
| Oct 04, 2023 | $5.01 | $5.04 | $4.97 | $5.03 | 421 643 |
